{"symbol":"IZRL","url":"https://intraalpha.com/companies/IZRL","capturedAt":"2026-10-23T00:21:44.420Z","state":"ready","quote":{"symbol":"IZRL","last_price":28.0749,"prev_close":28.49,"regular_close":28.0749,"change":-0.4151,"change_pct":-1.457,"regular_change":-0.4151,"regular_change_pct":-1.457,"extended_change":0,"extended_change_pct":0,"bid":28,"ask":31.25,"bid_size":100,"ask_size":100,"volume":16207,"vwap":28.197496,"open":28.25,"high":28.36,"low":28.0749,"close":28.0749,"trade_count":192,"last_trade_at":"2026-10-23T00:00:04.001582625Z","last_quote_at":"2026-10-23T00:00:00.04247431Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:40.115087229-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":133699999,"net_expense_ratio":0.0049,"portfolio_turnover":0.64,"dividend_yield":0.027,"inception_date":"2017-12-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:42.363692+00:00"},"optionObservedAt":"2026-10-22T19:55:01.353Z","bars":[{"c":28.26,"h":28.3699,"l":28.25,"n":7,"o":28.25,"t":"2026-10-16T13:40:00Z","v":925,"vw":28.298671},{"c":28.1,"h":28.1,"l":28.1,"n":7,"o":28.1,"t":"2026-10-16T14:00:00Z","v":255,"vw":28.1},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T14:15:00Z","v":200,"vw":28},{"c":27.565,"h":27.565,"l":27.565,"n":1,"o":27.565,"t":"2026-10-16T18:20:00Z","v":208,"vw":27.565},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-16T19:20:00Z","v":100,"vw":27.53},{"c":27.43,"h":27.43,"l":27.43,"n":5,"o":27.43,"t":"2026-10-16T19:45:00Z","v":2900,"vw":27.43},{"c":27.505,"h":27.505,"l":27.505,"n":1,"o":27.505,"t":"2026-10-16T19:50:00Z","v":125,"vw":27.505},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T19:55:00Z","v":100,"vw":27.5},{"c":27.05,"h":28.39,"l":27.05,"n":11,"o":27.63,"t":"2026-10-19T13:30:00Z","v":3313,"vw":27.639076},{"c":27.97,"h":28.095,"l":27.97,"n":6,"o":28.095,"t":"2026-10-19T13:35:00Z","v":404,"vw":28.011667},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-19T14:10:00Z","v":100,"vw":27.92},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-19T14:25:00Z","v":1800,"vw":27.8},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-19T15:00:00Z","v":100,"vw":27.86},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-19T16:10:00Z","v":115,"vw":27.97},{"c":28.0075,"h":28.08,"l":28.0075,"n":6,"o":28.08,"t":"2026-10-19T16:25:00Z","v":500,"vw":28.031667},{"c":28.07,"h":28.09,"l":28.07,"n":7,"o":28.08,"t":"2026-10-19T17:00:00Z","v":1786,"vw":28.08654},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-19T18:10:00Z","v":1905,"vw":27.98},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-10-19T19:25:00Z","v":100,"vw":27.965},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-20T14:05:00Z","v":648,"vw":28.29},{"c":28.355,"h":28.355,"l":28.355,"n":2,"o":28.355,"t":"2026-10-20T14:10:00Z","v":170,"vw":28.355},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-20T14:50:00Z","v":140,"vw":28.37},{"c":28.47,"h":28.47,"l":28.4699,"n":3,"o":28.4699,"t":"2026-10-20T15:05:00Z","v":220,"vw":28.46995},{"c":28.4199,"h":28.42,"l":28.4199,"n":4,"o":28.42,"t":"2026-10-20T15:25:00Z","v":1400,"vw":28.41995},{"c":28.335,"h":28.335,"l":28.335,"n":1,"o":28.335,"t":"2026-10-20T15:30:00Z","v":1007,"vw":28.335},{"c":28.4199,"h":28.42,"l":28.4199,"n":2,"o":28.42,"t":"2026-10-20T15:35:00Z","v":2000,"vw":28.41995},{"c":28.335,"h":28.335,"l":28.335,"n":9,"o":28.335,"t":"2026-10-20T15:40:00Z","v":1974,"vw":28.335},{"c":28.25,"h":28.26,"l":28.25,"n":14,"o":28.26,"t":"2026-10-20T15:55:00Z","v":1784,"vw":28.257715},{"c":28.45,"h":28.45,"l":28.45,"n":7,"o":28.45,"t":"2026-10-20T16:10:00Z","v":254,"vw":28.45},{"c":28.46,"h":28.46,"l":28.4588,"n":2,"o":28.4588,"t":"2026-10-20T16:55:00Z","v":700,"vw":28.458971},{"c":28.355,"h":28.43,"l":28.355,"n":10,"o":28.355,"t":"2026-10-20T17:40:00Z","v":616,"vw":28.38},{"c":28.355,"h":28.355,"l":28.355,"n":1,"o":28.355,"t":"2026-10-20T18:50:00Z","v":207,"vw":28.355},{"c":28.355,"h":28.355,"l":28.355,"n":2,"o":28.355,"t":"2026-10-20T19:35:00Z","v":271,"vw":28.355},{"c":28.355,"h":28.355,"l":28.355,"n":2,"o":28.355,"t":"2026-10-20T19:40:00Z","v":156,"vw":28.355},{"c":28.29,"h":28.29,"l":28.29,"n":6,"o":28.29,"t":"2026-10-21T13:30:00Z","v":109,"vw":28.29},{"c":28.555,"h":28.555,"l":28.555,"n":1,"o":28.555,"t":"2026-10-21T15:20:00Z","v":170,"vw":28.555},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-21T15:30:00Z","v":220,"vw":28.56},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-21T16:10:00Z","v":100,"vw":28.56},{"c":28.56,"h":28.56,"l":28.56,"n":3,"o":28.56,"t":"2026-10-21T17:35:00Z","v":143,"vw":28.56},{"c":28.5498,"h":28.5498,"l":28.5498,"n":1,"o":28.5498,"t":"2026-10-21T17:45:00Z","v":102,"vw":28.5498},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-21T17:50:00Z","v":114,"vw":28.55},{"c":28.545,"h":28.545,"l":28.545,"n":2,"o":28.545,"t":"2026-10-21T18:35:00Z","v":312,"vw":28.545},{"c":28.53,"h":28.53,"l":28.53,"n":7,"o":28.53,"t":"2026-10-21T19:05:00Z","v":300,"vw":28.53},{"c":28.53,"h":28.53,"l":28.53,"n":5,"o":28.53,"t":"2026-10-21T19:40:00Z","v":368,"vw":28.53},{"c":28.25,"h":28.25,"l":28.25,"n":7,"o":28.25,"t":"2026-10-22T13:30:00Z","v":200,"vw":28.25},{"c":28.26,"h":28.26,"l":28.26,"n":3,"o":28.26,"t":"2026-10-22T14:15:00Z","v":1121,"vw":28.26},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-22T14:25:00Z","v":1061,"vw":28.25},{"c":28.25,"h":28.3,"l":28.22,"n":4,"o":28.3,"t":"2026-10-22T14:30:00Z","v":512,"vw":28.242},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-22T15:05:00Z","v":122,"vw":28.18},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-22T15:10:00Z","v":100,"vw":28.09},{"c":28.09,"h":28.09,"l":28.09,"n":5,"o":28.09,"t":"2026-10-22T15:15:00Z","v":306,"vw":28.09},{"c":28.1799,"h":28.1799,"l":28.1799,"n":1,"o":28.1799,"t":"2026-10-22T15:20:00Z","v":300,"vw":28.1799},{"c":28.28,"h":28.36,"l":28.1799,"n":24,"o":28.18,"t":"2026-10-22T15:25:00Z","v":3837,"vw":28.265985},{"c":28.28,"h":28.28,"l":28.1925,"n":2,"o":28.1925,"t":"2026-10-22T15:30:00Z","v":200,"vw":28.23625},{"c":28.1775,"h":28.18,"l":28.1775,"n":4,"o":28.18,"t":"2026-10-22T15:40:00Z","v":268,"vw":28.178702},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-22T16:15:00Z","v":178,"vw":28.18},{"c":28.17,"h":28.17,"l":28.12,"n":4,"o":28.12,"t":"2026-10-22T16:55:00Z","v":1342,"vw":28.131475},{"c":28.165,"h":28.165,"l":28.165,"n":4,"o":28.165,"t":"2026-10-22T17:15:00Z","v":700,"vw":28.165},{"c":28.0775,"h":28.0775,"l":28.0775,"n":1,"o":28.0775,"t":"2026-10-22T18:30:00Z","v":108,"vw":28.0775},{"c":28.075,"h":28.075,"l":28.075,"n":1,"o":28.075,"t":"2026-10-22T18:35:00Z","v":200,"vw":28.075},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-22T18:50:00Z","v":300,"vw":28.15},{"c":28.08,"h":28.08,"l":28.075,"n":3,"o":28.075,"t":"2026-10-22T19:10:00Z","v":308,"vw":28.0775},{"c":28.075,"h":28.075,"l":28.075,"n":2,"o":28.075,"t":"2026-10-22T19:15:00Z","v":723,"vw":28.075},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-22T19:50:00Z","v":223,"vw":28.14}],"history":[{"c":19.87,"h":20.08,"l":19.87,"n":160,"o":19.94,"t":"2024-10-21T04:00:00Z","v":6673,"vw":20.00937},{"c":19.97,"h":19.97,"l":19.76,"n":187,"o":19.77,"t":"2024-10-22T04:00:00Z","v":8775,"vw":19.865912},{"c":19.51,"h":19.79,"l":19.5,"n":106,"o":19.79,"t":"2024-10-23T04:00:00Z","v":5536,"vw":19.649802},{"c":19.75,"h":19.75,"l":19.51,"n":134,"o":19.632,"t":"2024-10-24T04:00:00Z","v":11166,"vw":19.682942},{"c":19.58,"h":19.8299,"l":19.55,"n":89,"o":19.745,"t":"2024-10-25T04:00:00Z","v":4130,"vw":19.706585},{"c":20.3,"h":20.3,"l":19.95,"n":152,"o":19.95,"t":"2024-10-28T04:00:00Z","v":9455,"vw":20.168326},{"c":20.24,"h":20.28,"l":20.013,"n":89,"o":20.28,"t":"2024-10-29T04:00:00Z","v":4164,"vw":20.210889},{"c":20.56,"h":20.62,"l":20.12,"n":116,"o":20.25,"t":"2024-10-30T04:00:00Z","v":14037,"vw":20.421865},{"c":20.13,"h":20.45,"l":20.06,"n":66,"o":20.45,"t":"2024-10-31T04:00:00Z","v":4646,"vw":20.261603},{"c":20.34,"h":20.3718,"l":20.1701,"n":90,"o":20.21,"t":"2024-11-01T04:00:00Z","v":5834,"vw":20.25587},{"c":19.92,"h":20.19,"l":19.92,"n":121,"o":20.19,"t":"2024-11-04T05:00:00Z","v":7407,"vw":20.076604},{"c":20.24,"h":20.31,"l":20.05,"n":135,"o":20.08,"t":"2024-11-05T05:00:00Z","v":4655,"vw":20.137111},{"c":20.62,"h":20.7287,"l":20.32,"n":200,"o":20.32,"t":"2024-11-06T05:00:00Z","v":15874,"vw":20.539754},{"c":20.85,"h":20.85,"l":20.6233,"n":129,"o":20.65,"t":"2024-11-07T05:00:00Z","v":8507,"vw":20.735909},{"c":20.6296,"h":20.79,"l":20.61,"n":160,"o":20.715,"t":"2024-11-08T05:00:00Z","v":12906,"vw":20.689075},{"c":21.045,"h":21.13,"l":20.63,"n":229,"o":20.685,"t":"2024-11-11T05:00:00Z","v":28080,"vw":20.88682},{"c":20.68,"h":21.0188,"l":20.6396,"n":137,"o":20.99,"t":"2024-11-12T05:00:00Z","v":9800,"vw":20.875532},{"c":21.09,"h":21.31,"l":20.68,"n":249,"o":20.79,"t":"2024-11-13T05:00:00Z","v":30414,"vw":21.12036},{"c":20.915,"h":21.02,"l":20.801,"n":142,"o":21.02,"t":"2024-11-14T05:00:00Z","v":4222,"vw":20.927539},{"c":20.43,"h":20.75,"l":20.2709,"n":120,"o":20.75,"t":"2024-11-15T05:00:00Z","v":7653,"vw":20.546499},{"c":20.6847,"h":20.7672,"l":20.54,"n":109,"o":20.6,"t":"2024-11-18T05:00:00Z","v":5221,"vw":20.647244},{"c":20.735,"h":20.81,"l":20.49,"n":110,"o":20.5,"t":"2024-11-19T05:00:00Z","v":7000,"vw":20.668535},{"c":21.0094,"h":21.0094,"l":20.8022,"n":109,"o":20.9912,"t":"2024-11-20T05:00:00Z","v":7246,"vw":20.888708},{"c":21.39,"h":21.59,"l":21.13,"n":154,"o":21.13,"t":"2024-11-21T05:00:00Z","v":6033,"vw":21.342094},{"c":21.5007,"h":21.619,"l":21.35,"n":135,"o":21.44,"t":"2024-11-22T05:00:00Z","v":8444,"vw":21.55504},{"c":21.99,"h":21.9999,"l":21.83,"n":227,"o":21.83,"t":"2024-11-25T05:00:00Z","v":23175,"vw":21.920881},{"c":22.06,"h":22.07,"l":21.752,"n":310,"o":21.89,"t":"2024-11-26T05:00:00Z","v":24157,"vw":21.935872},{"c":21.68,"h":22.04,"l":21.46,"n":249,"o":21.67,"t":"2024-11-27T05:00:00Z","v":20694,"vw":21.636316},{"c":21.97,"h":22.1063,"l":21.89,"n":126,"o":21.89,"t":"2024-11-29T05:00:00Z","v":6234,"vw":21.962103},{"c":22,"h":22.33,"l":21.8,"n":213,"o":22.11,"t":"2024-12-02T05:00:00Z","v":23972,"vw":22.002186},{"c":22.45,"h":22.45,"l":21.82,"n":185,"o":21.89,"t":"2024-12-03T05:00:00Z","v":36013,"vw":22.221499},{"c":22.4586,"h":22.602,"l":22.3,"n":165,"o":22.31,"t":"2024-12-04T05:00:00Z","v":16115,"vw":22.421278},{"c":22.3594,"h":22.68,"l":22.29,"n":183,"o":22.61,"t":"2024-12-05T05:00:00Z","v":16078,"vw":22.449849},{"c":22.5311,"h":22.64,"l":22.3701,"n":136,"o":22.4,"t":"2024-12-06T05:00:00Z","v":11564,"vw":22.492353},{"c":22.7711,"h":22.99,"l":22.68,"n":200,"o":22.79,"t":"2024-12-09T05:00:00Z","v":16594,"vw":22.862498},{"c":22.4903,"h":22.77,"l":22.47,"n":149,"o":22.77,"t":"2024-12-10T05:00:00Z","v":6374,"vw":22.626859},{"c":22.6345,"h":22.73,"l":22.44,"n":171,"o":22.73,"t":"2024-12-11T05:00:00Z","v":15247,"vw":22.585718},{"c":22.715,"h":22.797,"l":22.44,"n":123,"o":22.65,"t":"2024-12-12T05:00:00Z","v":16885,"vw":22.584533},{"c":22.3,"h":22.65,"l":22.21,"n":155,"o":22.65,"t":"2024-12-13T05:00:00Z","v":12776,"vw":22.353141},{"c":22.695,"h":22.76,"l":22.3801,"n":231,"o":22.4,"t":"2024-12-16T05:00:00Z","v":17133,"vw":22.597369},{"c":22.6802,"h":22.79,"l":22.56,"n":191,"o":22.79,"t":"2024-12-17T05:00:00Z","v":14255,"vw":22.697101},{"c":22.159,"h":22.9269,"l":22.09,"n":221,"o":22.65,"t":"2024-12-18T05:00:00Z","v":15490,"vw":22.690818},{"c":22.019,"h":22.2,"l":21.87,"n":160,"o":22.07,"t":"2024-12-19T05:00:00Z","v":12647,"vw":21.960782},{"c":22.1135,"h":22.2839,"l":21.79,"n":141,"o":21.79,"t":"2024-12-20T05:00:00Z","v":11935,"vw":22.10277},{"c":22.13,"h":22.17,"l":22.0601,"n":132,"o":22.09,"t":"2024-12-23T05:00:00Z","v":6555,"vw":22.117572},{"c":22.405,"h":22.405,"l":22.23,"n":80,"o":22.23,"t":"2024-12-24T05:00:00Z","v":3756,"vw":22.366181},{"c":22.45,"h":22.53,"l":22.25,"n":139,"o":22.53,"t":"2024-12-26T05:00:00Z","v":13020,"vw":22.467614},{"c":22.185,"h":22.32,"l":21.911,"n":183,"o":22.32,"t":"2024-12-27T05:00:00Z","v":9608,"vw":22.047144},{"c":22.23,"h":22.2962,"l":21.9126,"n":215,"o":22.07,"t":"2024-12-30T05:00:00Z","v":17694,"vw":22.117301},{"c":22.39,"h":22.515,"l":22.2659,"n":188,"o":22.29,"t":"2024-12-31T05:00:00Z","v":12436,"vw":22.341816},{"c":22.79,"h":22.93,"l":22.55,"n":240,"o":22.65,"t":"2025-01-02T05:00:00Z","v":43849,"vw":22.692684},{"c":23.04,"h":23.04,"l":22.52,"n":170,"o":22.6,"t":"2025-01-03T05:00:00Z","v":8739,"vw":22.890136},{"c":23.4239,"h":23.6398,"l":23.27,"n":229,"o":23.27,"t":"2025-01-06T05:00:00Z","v":14488,"vw":23.482917},{"c":23.2213,"h":23.76,"l":23.1678,"n":130,"o":23.74,"t":"2025-01-07T05:00:00Z","v":9727,"vw":23.389337},{"c":22.89,"h":23.05,"l":22.78,"n":175,"o":23.05,"t":"2025-01-08T05:00:00Z","v":17900,"vw":22.923225},{"c":22.5358,"h":22.8,"l":22.515,"n":151,"o":22.79,"t":"2025-01-10T05:00:00Z","v":9102,"vw":22.673159},{"c":22.63,"h":22.66,"l":22.2,"n":151,"o":22.52,"t":"2025-01-13T05:00:00Z","v":8928,"vw":22.414693},{"c":22.9833,"h":23.08,"l":22.85,"n":122,"o":23,"t":"2025-01-14T05:00:00Z","v":5491,"vw":22.951871},{"c":23.72,"h":23.81,"l":23.4,"n":338,"o":23.4,"t":"2025-01-15T05:00:00Z","v":40307,"vw":23.635268},{"c":23.77,"h":24.165,"l":23.534,"n":151,"o":24.165,"t":"2025-01-16T05:00:00Z","v":12318,"vw":23.749582},{"c":23.8704,"h":24,"l":23.7101,"n":211,"o":24,"t":"2025-01-17T05:00:00Z","v":13240,"vw":23.828388},{"c":24.2815,"h":24.3349,"l":23.85,"n":174,"o":24.06,"t":"2025-01-21T05:00:00Z","v":16083,"vw":24.177106},{"c":24.255,"h":24.44,"l":24.22,"n":185,"o":24.39,"t":"2025-01-22T05:00:00Z","v":12465,"vw":24.321698},{"c":24.1288,"h":24.412,"l":23.93,"n":149,"o":24.31,"t":"2025-01-23T05:00:00Z","v":13508,"vw":24.122538},{"c":24.1,"h":24.3113,"l":24.06,"n":176,"o":24.14,"t":"2025-01-24T05:00:00Z","v":15914,"vw":24.168301},{"c":23.49,"h":23.7595,"l":23.3783,"n":204,"o":23.56,"t":"2025-01-27T05:00:00Z","v":17732,"vw":23.604665},{"c":23.768,"h":23.768,"l":23.38,"n":136,"o":23.53,"t":"2025-01-28T05:00:00Z","v":8938,"vw":23.630132},{"c":23.845,"h":23.9399,"l":23.72,"n":133,"o":23.72,"t":"2025-01-29T05:00:00Z","v":5440,"vw":23.799907},{"c":24.04,"h":24.1012,"l":23.91,"n":160,"o":23.97,"t":"2025-01-30T05:00:00Z","v":19527,"vw":24.048548},{"c":23.925,"h":24.2236,"l":23.82,"n":117,"o":24.18,"t":"2025-01-31T05:00:00Z","v":7552,"vw":24.005739},{"c":23.847,"h":23.92,"l":23.5,"n":163,"o":23.5,"t":"2025-02-03T05:00:00Z","v":10618,"vw":23.766183},{"c":24.495,"h":24.52,"l":24.03,"n":204,"o":24.03,"t":"2025-02-04T05:00:00Z","v":15295,"vw":24.336511},{"c":25.09,"h":25.09,"l":24.65,"n":255,"o":24.78,"t":"2025-02-05T05:00:00Z","v":24007,"vw":24.911767},{"c":25.0061,"h":25.17,"l":24.9712,"n":167,"o":25.15,"t":"2025-02-06T05:00:00Z","v":13517,"vw":25.071982},{"c":24.915,"h":25.21,"l":24.85,"n":163,"o":24.85,"t":"2025-02-07T05:00:00Z","v":11173,"vw":24.923788},{"c":25.1457,"h":25.3016,"l":25.0101,"n":206,"o":25.19,"t":"2025-02-10T05:00:00Z","v":13348,"vw":25.228765},{"c":24.8964,"h":25.1099,"l":24.85,"n":181,"o":24.98,"t":"2025-02-11T05:00:00Z","v":14748,"vw":24.938929},{"c":24.665,"h":24.73,"l":24.38,"n":180,"o":24.43,"t":"2025-02-12T05:00:00Z","v":10009,"vw":24.495157},{"c":24.7501,"h":25.0009,"l":24.6805,"n":236,"o":24.86,"t":"2025-02-13T05:00:00Z","v":33514,"vw":24.818571},{"c":24.9714,"h":25.16,"l":24.85,"n":158,"o":25.16,"t":"2025-02-14T05:00:00Z","v":16551,"vw":24.925553},{"c":25.3011,"h":25.4565,"l":25.17,"n":534,"o":25.25,"t":"2025-02-18T05:00:00Z","v":18465,"vw":25.306464},{"c":25.1153,"h":25.27,"l":25.115,"n":165,"o":25.27,"t":"2025-02-19T05:00:00Z","v":6330,"vw":25.188629},{"c":24.8164,"h":25,"l":24.61,"n":222,"o":25,"t":"2025-02-20T05:00:00Z","v":13676,"vw":24.730092},{"c":24.1402,"h":24.815,"l":24.04,"n":257,"o":24.74,"t":"2025-02-21T05:00:00Z","v":52736,"vw":24.602046},{"c":23.805,"h":24.19,"l":23.59,"n":197,"o":24.19,"t":"2025-02-24T05:00:00Z","v":19210,"vw":23.802997},{"c":23.535,"h":23.88,"l":23.3,"n":207,"o":23.88,"t":"2025-02-25T05:00:00Z","v":23513,"vw":23.523359},{"c":23.5912,"h":23.92,"l":23.5001,"n":151,"o":23.6,"t":"2025-02-26T05:00:00Z","v":10419,"vw":23.630699},{"c":23.08,"h":23.58,"l":23.08,"n":186,"o":23.58,"t":"2025-02-27T05:00:00Z","v":20933,"vw":23.434317},{"c":22.99,"h":23.02,"l":22.68,"n":183,"o":23,"t":"2025-02-28T05:00:00Z","v":8804,"vw":22.870466},{"c":22.6352,"h":23.34,"l":22.53,"n":465,"o":23.25,"t":"2025-03-03T05:00:00Z","v":19670,"vw":22.869284},{"c":22.415,"h":22.63,"l":21.93,"n":381,"o":22.32,"t":"2025-03-04T05:00:00Z","v":16056,"vw":22.199258},{"c":22.93,"h":22.93,"l":22.25,"n":132,"o":22.38,"t":"2025-03-05T05:00:00Z","v":14582,"vw":22.554119},{"c":22.19,"h":22.69,"l":22.19,"n":158,"o":22.69,"t":"2025-03-06T05:00:00Z","v":13635,"vw":22.484866},{"c":22.44,"h":22.44,"l":21.78,"n":113,"o":22.15,"t":"2025-03-07T05:00:00Z","v":25392,"vw":22.248576},{"c":21.715,"h":22.06,"l":21.572,"n":199,"o":22.06,"t":"2025-03-10T04:00:00Z","v":15643,"vw":21.750595},{"c":22.0323,"h":22.15,"l":21.67,"n":170,"o":21.71,"t":"2025-03-11T04:00:00Z","v":13056,"vw":21.832058},{"c":22.3762,"h":22.44,"l":22.25,"n":207,"o":22.29,"t":"2025-03-12T04:00:00Z","v":8978,"vw":22.327019},{"c":22.04,"h":22.24,"l":22.04,"n":124,"o":22.21,"t":"2025-03-13T04:00:00Z","v":13363,"vw":22.121878},{"c":22.61,"h":22.6106,"l":22.2,"n":86,"o":22.2,"t":"2025-03-14T04:00:00Z","v":11215,"vw":22.57446},{"c":22.9323,"h":23,"l":22.7,"n":176,"o":22.7,"t":"2025-03-17T04:00:00Z","v":20226,"vw":22.849702},{"c":22.5923,"h":22.81,"l":22.46,"n":154,"o":22.81,"t":"2025-03-18T04:00:00Z","v":9059,"vw":22.640374},{"c":22.6586,"h":22.7696,"l":22.25,"n":200,"o":22.25,"t":"2025-03-19T04:00:00Z","v":8273,"vw":22.604194},{"c":22.4584,"h":22.57,"l":22.21,"n":121,"o":22.21,"t":"2025-03-20T04:00:00Z","v":10928,"vw":22.468275},{"c":22.3119,"h":22.36,"l":22.19,"n":123,"o":22.22,"t":"2025-03-21T04:00:00Z","v":2021,"vw":22.282504},{"c":22.472,"h":22.68,"l":22.22,"n":161,"o":22.22,"t":"2025-03-24T04:00:00Z","v":12720,"vw":22.419441},{"c":22.6131,"h":22.825,"l":22.58,"n":112,"o":22.71,"t":"2025-03-25T04:00:00Z","v":8759,"vw":22.630612},{"c":22.24,"h":22.59,"l":22.16,"n":123,"o":22.59,"t":"2025-03-26T04:00:00Z","v":5604,"vw":22.278482},{"c":22.2716,"h":22.3699,"l":22.19,"n":101,"o":22.25,"t":"2025-03-27T04:00:00Z","v":8294,"vw":22.286122},{"c":21.8,"h":22.2,"l":21.63,"n":147,"o":22.2,"t":"2025-03-28T04:00:00Z","v":9086,"vw":21.818854},{"c":21.45,"h":21.51,"l":21.01,"n":158,"o":21.28,"t":"2025-03-31T04:00:00Z","v":14359,"vw":21.323255},{"c":21.72,"h":21.87,"l":21.47,"n":119,"o":21.71,"t":"2025-04-01T04:00:00Z","v":25223,"vw":21.705804},{"c":22.2285,"h":22.2391,"l":22,"n":96,"o":22,"t":"2025-04-02T04:00:00Z","v":4358,"vw":22.12142},{"c":21.32,"h":21.58,"l":21.25,"n":321,"o":21.25,"t":"2025-04-03T04:00:00Z","v":9700,"vw":21.340875},{"c":20.44,"h":21.3,"l":20.05,"n":260,"o":21.3,"t":"2025-04-04T04:00:00Z","v":35005,"vw":20.269987},{"c":20.057,"h":20.502,"l":19.3451,"n":291,"o":19.5,"t":"2025-04-07T04:00:00Z","v":40233,"vw":19.908455},{"c":19.878,"h":20.785,"l":19.878,"n":150,"o":20.785,"t":"2025-04-08T04:00:00Z","v":4324,"vw":20.547184},{"c":21.2886,"h":21.3771,"l":19.59,"n":149,"o":19.59,"t":"2025-04-09T04:00:00Z","v":16051,"vw":20.37607},{"c":20.65,"h":21.0299,"l":20.42,"n":162,"o":20.56,"t":"2025-04-10T04:00:00Z","v":4684,"vw":20.687851},{"c":21.1216,"h":21.23,"l":20.7788,"n":115,"o":21.23,"t":"2025-04-11T04:00:00Z","v":13517,"vw":21.052703},{"c":21.4672,"h":21.61,"l":21.16,"n":102,"o":21.43,"t":"2025-04-14T04:00:00Z","v":6162,"vw":21.476123},{"c":21.66,"h":21.82,"l":21.42,"n":132,"o":21.42,"t":"2025-04-15T04:00:00Z","v":22079,"vw":21.710295},{"c":21.35,"h":21.64,"l":21.148,"n":170,"o":21.64,"t":"2025-04-16T04:00:00Z","v":6755,"vw":21.417542},{"c":21.4951,"h":21.72,"l":21.27,"n":116,"o":21.6,"t":"2025-04-17T04:00:00Z","v":9402,"vw":21.450456},{"c":20.83,"h":21.19,"l":20.7,"n":122,"o":21.19,"t":"2025-04-21T04:00:00Z","v":5907,"vw":20.952183},{"c":21.2653,"h":21.48,"l":20.78,"n":107,"o":20.78,"t":"2025-04-22T04:00:00Z","v":8979,"vw":21.183151},{"c":21.85,"h":22.0804,"l":21.85,"n":93,"o":21.9606,"t":"2025-04-23T04:00:00Z","v":4680,"vw":22.017144},{"c":22.2478,"h":22.33,"l":21.9607,"n":95,"o":22.139,"t":"2025-04-24T04:00:00Z","v":3611,"vw":22.184167},{"c":22.5522,"h":22.5535,"l":22.36,"n":80,"o":22.42,"t":"2025-04-25T04:00:00Z","v":4501,"vw":22.462895},{"c":22.275,"h":22.3855,"l":22.0223,"n":109,"o":22.2,"t":"2025-04-28T04:00:00Z","v":4038,"vw":22.257774},{"c":22.3432,"h":22.5313,"l":21.47,"n":117,"o":21.47,"t":"2025-04-29T04:00:00Z","v":13624,"vw":22.230547},{"c":21.99,"h":22.26,"l":21.34,"n":160,"o":21.34,"t":"2025-04-30T04:00:00Z","v":11295,"vw":21.989823},{"c":22.58,"h":22.75,"l":22.3,"n":148,"o":22.3,"t":"2025-05-01T04:00:00Z","v":24468,"vw":22.603666},{"c":22.82,"h":22.9484,"l":22.77,"n":106,"o":22.88,"t":"2025-05-02T04:00:00Z","v":7366,"vw":22.85387},{"c":22.6502,"h":22.87,"l":22.5,"n":128,"o":22.5,"t":"2025-05-05T04:00:00Z","v":8402,"vw":22.68314},{"c":22.48,"h":22.67,"l":22.01,"n":106,"o":22.46,"t":"2025-05-06T04:00:00Z","v":11906,"vw":22.377261},{"c":22.66,"h":22.88,"l":22.66,"n":95,"o":22.88,"t":"2025-05-07T04:00:00Z","v":4339,"vw":22.733479},{"c":23.45,"h":23.45,"l":22.85,"n":86,"o":22.85,"t":"2025-05-08T04:00:00Z","v":4087,"vw":23.291759},{"c":23.455,"h":23.8,"l":23.36,"n":75,"o":23.8,"t":"2025-05-09T04:00:00Z","v":5577,"vw":23.485553},{"c":23.5902,"h":23.91,"l":23.43,"n":201,"o":23.44,"t":"2025-05-12T04:00:00Z","v":11472,"vw":23.727458},{"c":24.1,"h":24.219,"l":23.544,"n":145,"o":23.77,"t":"2025-05-13T04:00:00Z","v":15364,"vw":23.964248},{"c":24.16,"h":24.5,"l":23.49,"n":297,"o":23.49,"t":"2025-05-14T04:00:00Z","v":33634,"vw":24.117351},{"c":23.82,"h":24.1,"l":23.82,"n":127,"o":24,"t":"2025-05-15T04:00:00Z","v":10216,"vw":23.95152},{"c":24.03,"h":24.045,"l":23.86,"n":79,"o":23.89,"t":"2025-05-16T04:00:00Z","v":5211,"vw":23.948723},{"c":24.19,"h":24.25,"l":23.525,"n":182,"o":23.55,"t":"2025-05-19T04:00:00Z","v":24949,"vw":24.070133},{"c":24.2045,"h":24.355,"l":23.86,"n":127,"o":23.86,"t":"2025-05-20T04:00:00Z","v":7448,"vw":24.294229},{"c":23.5812,"h":24.1,"l":23.57,"n":109,"o":23.95,"t":"2025-05-21T04:00:00Z","v":4403,"vw":23.863897},{"c":23.8124,"h":23.86,"l":23.01,"n":116,"o":23.01,"t":"2025-05-22T04:00:00Z","v":8968,"vw":23.576226},{"c":23.46,"h":23.698,"l":23,"n":169,"o":23,"t":"2025-05-23T04:00:00Z","v":17033,"vw":23.426754},{"c":24.19,"h":24.44,"l":23.52,"n":304,"o":23.52,"t":"2025-05-27T04:00:00Z","v":15930,"vw":24.118505},{"c":24.32,"h":24.35,"l":23.69,"n":170,"o":23.69,"t":"2025-05-28T04:00:00Z","v":10445,"vw":24.148513},{"c":24.3682,"h":24.46,"l":23.87,"n":125,"o":24.21,"t":"2025-05-29T04:00:00Z","v":9694,"vw":24.116471},{"c":24.215,"h":24.34,"l":24.1,"n":115,"o":24.19,"t":"2025-05-30T04:00:00Z","v":10498,"vw":24.267719},{"c":24.3537,"h":24.499,"l":23.94,"n":88,"o":23.94,"t":"2025-06-02T04:00:00Z","v":2916,"vw":24.11691},{"c":24.595,"h":24.75,"l":24.25,"n":103,"o":24.62,"t":"2025-06-03T04:00:00Z","v":16636,"vw":24.575564},{"c":24.9159,"h":24.93,"l":24.3407,"n":136,"o":24.65,"t":"2025-06-04T04:00:00Z","v":13793,"vw":24.797849},{"c":24.65,"h":24.94,"l":24.39,"n":137,"o":24.39,"t":"2025-06-05T04:00:00Z","v":16652,"vw":24.782514},{"c":24.9,"h":24.98,"l":24.75,"n":140,"o":24.9,"t":"2025-06-06T04:00:00Z","v":5844,"vw":24.8513},{"c":24.8467,"h":24.95,"l":24.71,"n":142,"o":24.74,"t":"2025-06-09T04:00:00Z","v":9714,"vw":24.805452},{"c":24.93,"h":25.0878,"l":24.51,"n":149,"o":24.8,"t":"2025-06-10T04:00:00Z","v":7615,"vw":24.92574},{"c":24.625,"h":25.1,"l":24.625,"n":185,"o":25.03,"t":"2025-06-11T04:00:00Z","v":13128,"vw":24.961992},{"c":24.61,"h":24.72,"l":24.38,"n":123,"o":24.72,"t":"2025-06-12T04:00:00Z","v":13099,"vw":24.486465},{"c":24.25,"h":24.4206,"l":23.65,"n":150,"o":23.65,"t":"2025-06-13T04:00:00Z","v":7358,"vw":24.084714},{"c":25.095,"h":25.2774,"l":24.25,"n":259,"o":24.25,"t":"2025-06-16T04:00:00Z","v":18028,"vw":25.023053},{"c":25.0603,"h":25.2874,"l":24.95,"n":212,"o":25.23,"t":"2025-06-17T04:00:00Z","v":17713,"vw":25.1795},{"c":25.095,"h":25.339,"l":24.85,"n":179,"o":25.28,"t":"2025-06-18T04:00:00Z","v":20888,"vw":25.123323},{"c":25.115,"h":25.49,"l":25.02,"n":258,"o":25.49,"t":"2025-06-20T04:00:00Z","v":26251,"vw":25.223487},{"c":25.3381,"h":25.46,"l":25,"n":258,"o":25.32,"t":"2025-06-23T04:00:00Z","v":23239,"vw":25.278572},{"c":26.3765,"h":26.49,"l":25.82,"n":378,"o":25.87,"t":"2025-06-24T04:00:00Z","v":41443,"vw":26.315612},{"c":26.4452,"h":26.6099,"l":26.23,"n":345,"o":26.5,"t":"2025-06-25T04:00:00Z","v":25284,"vw":26.464524},{"c":26.65,"h":26.68,"l":26.325,"n":258,"o":26.68,"t":"2025-06-26T04:00:00Z","v":19566,"vw":26.563056},{"c":26.675,"h":26.84,"l":26.47,"n":203,"o":26.69,"t":"2025-06-27T04:00:00Z","v":17286,"vw":26.694438},{"c":27.17,"h":27.3399,"l":26.71,"n":363,"o":27,"t":"2025-06-30T04:00:00Z","v":39973,"vw":27.067733},{"c":27.235,"h":27.4799,"l":26.9301,"n":234,"o":27.44,"t":"2025-07-01T04:00:00Z","v":20861,"vw":27.269883},{"c":27.54,"h":27.57,"l":27.0693,"n":233,"o":27.11,"t":"2025-07-02T04:00:00Z","v":30873,"vw":27.373811},{"c":27.8879,"h":28,"l":27.608,"n":246,"o":28,"t":"2025-07-03T04:00:00Z","v":21820,"vw":27.848529},{"c":27.8868,"h":28.187,"l":27.75,"n":373,"o":28,"t":"2025-07-07T04:00:00Z","v":35812,"vw":27.880322},{"c":27.73,"h":27.92,"l":27.51,"n":167,"o":27.92,"t":"2025-07-08T04:00:00Z","v":11643,"vw":27.750636},{"c":28.26,"h":28.4392,"l":27.77,"n":328,"o":27.77,"t":"2025-07-09T04:00:00Z","v":27244,"vw":28.255923},{"c":28.205,"h":28.36,"l":28.05,"n":220,"o":28.25,"t":"2025-07-10T04:00:00Z","v":12922,"vw":28.188306},{"c":27.79,"h":28.2,"l":27.63,"n":234,"o":28.18,"t":"2025-07-11T04:00:00Z","v":18697,"vw":27.825872},{"c":27.35,"h":27.51,"l":27.16,"n":294,"o":27.47,"t":"2025-07-14T04:00:00Z","v":21686,"vw":27.351567},{"c":27.245,"h":27.84,"l":27.1622,"n":201,"o":27.84,"t":"2025-07-15T04:00:00Z","v":11666,"vw":27.454824},{"c":27.38,"h":27.5,"l":27.0745,"n":167,"o":27.14,"t":"2025-07-16T04:00:00Z","v":16072,"vw":27.27663},{"c":27.87,"h":27.9999,"l":26.97,"n":321,"o":27.11,"t":"2025-07-17T04:00:00Z","v":21386,"vw":27.550973},{"c":27.84,"h":28.33,"l":27.6611,"n":278,"o":28.33,"t":"2025-07-18T04:00:00Z","v":33960,"vw":27.940557},{"c":28.3,"h":28.48,"l":27.85,"n":316,"o":27.85,"t":"2025-07-21T04:00:00Z","v":29804,"vw":28.304074},{"c":28.29,"h":28.4199,"l":28.15,"n":164,"o":28.26,"t":"2025-07-22T04:00:00Z","v":10026,"vw":28.269167},{"c":28.95,"h":28.95,"l":28.37,"n":308,"o":28.37,"t":"2025-07-23T04:00:00Z","v":24406,"vw":28.684831},{"c":28.35,"h":28.91,"l":28.35,"n":229,"o":28.91,"t":"2025-07-24T04:00:00Z","v":19870,"vw":28.592061},{"c":28.4,"h":28.5,"l":28.06,"n":153,"o":28.3,"t":"2025-07-25T04:00:00Z","v":9641,"vw":28.353117},{"c":28.17,"h":28.47,"l":28.1618,"n":225,"o":28.4,"t":"2025-07-28T04:00:00Z","v":15924,"vw":28.251098},{"c":27.99,"h":28.32,"l":27.8223,"n":192,"o":28.23,"t":"2025-07-29T04:00:00Z","v":14586,"vw":28.026131},{"c":27.73,"h":28.11,"l":27.73,"n":179,"o":27.88,"t":"2025-07-30T04:00:00Z","v":14850,"vw":27.905515},{"c":27.535,"h":27.9399,"l":27.4001,"n":161,"o":27.63,"t":"2025-07-31T04:00:00Z","v":15423,"vw":27.574376},{"c":27.1006,"h":27.2499,"l":26.66,"n":199,"o":27.16,"t":"2025-08-01T04:00:00Z","v":13586,"vw":27.044105},{"c":27.26,"h":27.41,"l":27,"n":237,"o":27,"t":"2025-08-04T04:00:00Z","v":15097,"vw":27.185989},{"c":26.8,"h":27.26,"l":26.8,"n":287,"o":27.26,"t":"2025-08-05T04:00:00Z","v":21783,"vw":26.913916},{"c":26.75,"h":26.98,"l":26.67,"n":150,"o":26.76,"t":"2025-08-06T04:00:00Z","v":7497,"vw":26.790853},{"c":26.51,"h":27.1,"l":26.51,"n":238,"o":27,"t":"2025-08-07T04:00:00Z","v":16083,"vw":26.892027},{"c":26.52,"h":26.899,"l":26.5,"n":167,"o":26.5,"t":"2025-08-08T04:00:00Z","v":9171,"vw":26.62481},{"c":26.14,"h":26.685,"l":26.14,"n":248,"o":26.49,"t":"2025-08-11T04:00:00Z","v":10884,"vw":26.477142},{"c":26.19,"h":26.3,"l":26,"n":273,"o":26.05,"t":"2025-08-12T04:00:00Z","v":39792,"vw":26.109942},{"c":27.1,"h":27.15,"l":26.58,"n":244,"o":26.58,"t":"2025-08-13T04:00:00Z","v":20635,"vw":27.001589},{"c":27.02,"h":27.02,"l":26.68,"n":128,"o":26.92,"t":"2025-08-14T04:00:00Z","v":6388,"vw":26.799548},{"c":27.19,"h":27.19,"l":26.53,"n":188,"o":26.53,"t":"2025-08-15T04:00:00Z","v":9414,"vw":26.944248},{"c":27.196,"h":27.2,"l":26.8429,"n":221,"o":27.09,"t":"2025-08-18T04:00:00Z","v":15433,"vw":27.084749},{"c":26.905,"h":27.35,"l":26.7429,"n":189,"o":27.12,"t":"2025-08-19T04:00:00Z","v":11965,"vw":27.18725},{"c":26.61,"h":26.89,"l":26.43,"n":198,"o":26.72,"t":"2025-08-20T04:00:00Z","v":18570,"vw":26.585047},{"c":27.09,"h":27.21,"l":26.21,"n":216,"o":26.21,"t":"2025-08-21T04:00:00Z","v":12903,"vw":26.856591},{"c":27.48,"h":27.5528,"l":27.12,"n":192,"o":27.2,"t":"2025-08-22T04:00:00Z","v":13769,"vw":27.359046},{"c":27.305,"h":27.67,"l":27.18,"n":167,"o":27.18,"t":"2025-08-25T04:00:00Z","v":9956,"vw":27.434847},{"c":27.501,"h":27.56,"l":27.05,"n":138,"o":27.56,"t":"2025-08-26T04:00:00Z","v":8576,"vw":27.443816},{"c":27.775,"h":27.8033,"l":27.5,"n":145,"o":27.5,"t":"2025-08-27T04:00:00Z","v":83665,"vw":27.733823},{"c":27.8,"h":27.99,"l":27.49,"n":144,"o":27.99,"t":"2025-08-28T04:00:00Z","v":19514,"vw":27.753495},{"c":27.64,"h":27.7446,"l":27.43,"n":161,"o":27.64,"t":"2025-08-29T04:00:00Z","v":11976,"vw":27.571656},{"c":27.1354,"h":27.2186,"l":26.67,"n":199,"o":26.67,"t":"2025-09-02T04:00:00Z","v":60463,"vw":26.971952},{"c":27.33,"h":27.508,"l":26.75,"n":160,"o":26.75,"t":"2025-09-03T04:00:00Z","v":9362,"vw":27.259552},{"c":27.63,"h":27.7545,"l":27.33,"n":161,"o":27.53,"t":"2025-09-04T04:00:00Z","v":13105,"vw":27.572069},{"c":27.9,"h":28.25,"l":27.6941,"n":216,"o":27.8,"t":"2025-09-05T04:00:00Z","v":13434,"vw":27.947787},{"c":28.63,"h":28.73,"l":27.61,"n":238,"o":27.61,"t":"2025-09-08T04:00:00Z","v":20635,"vw":28.290534},{"c":28.58,"h":28.58,"l":28.34,"n":193,"o":28.43,"t":"2025-09-09T04:00:00Z","v":11013,"vw":28.515886},{"c":28.66,"h":28.73,"l":28.5,"n":260,"o":28.63,"t":"2025-09-10T04:00:00Z","v":17359,"vw":28.637171},{"c":28.82,"h":28.85,"l":28.4701,"n":210,"o":28.7,"t":"2025-09-11T04:00:00Z","v":11369,"vw":28.67817},{"c":28.69,"h":28.8,"l":28.18,"n":236,"o":28.18,"t":"2025-09-12T04:00:00Z","v":13521,"vw":28.682451},{"c":28.25,"h":28.76,"l":28.12,"n":299,"o":28.76,"t":"2025-09-15T04:00:00Z","v":18767,"vw":28.299056},{"c":28.375,"h":28.3845,"l":28.01,"n":155,"o":28.07,"t":"2025-09-16T04:00:00Z","v":14344,"vw":28.150863},{"c":28.035,"h":28.3999,"l":27.9484,"n":192,"o":28.35,"t":"2025-09-17T04:00:00Z","v":14518,"vw":28.162167},{"c":28.68,"h":28.85,"l":28.04,"n":259,"o":28.04,"t":"2025-09-18T04:00:00Z","v":31566,"vw":28.607318},{"c":28.74,"h":28.75,"l":28.46,"n":215,"o":28.71,"t":"2025-09-19T04:00:00Z","v":19725,"vw":28.605652},{"c":28.53,"h":28.84,"l":28.28,"n":224,"o":28.51,"t":"2025-09-22T04:00:00Z","v":18698,"vw":28.655646},{"c":28.45,"h":28.78,"l":28.11,"n":183,"o":28.11,"t":"2025-09-23T04:00:00Z","v":12164,"vw":28.533386},{"c":28.24,"h":28.63,"l":28.24,"n":134,"o":28.48,"t":"2025-09-24T04:00:00Z","v":10126,"vw":28.4303},{"c":28.12,"h":28.68,"l":28.03,"n":154,"o":28.68,"t":"2025-09-25T04:00:00Z","v":9975,"vw":28.254205},{"c":28.41,"h":28.49,"l":28.084,"n":136,"o":28.345,"t":"2025-09-26T04:00:00Z","v":6294,"vw":28.308554},{"c":29.18,"h":29.18,"l":28.6,"n":287,"o":28.6,"t":"2025-09-29T04:00:00Z","v":39522,"vw":28.949299},{"c":29.12,"h":29.43,"l":28.91,"n":297,"o":29.43,"t":"2025-09-30T04:00:00Z","v":29740,"vw":29.194228},{"c":28.91,"h":29.46,"l":28.8,"n":197,"o":29.45,"t":"2025-10-01T04:00:00Z","v":12222,"vw":29.017261},{"c":29.1,"h":29.1,"l":28.71,"n":161,"o":28.73,"t":"2025-10-02T04:00:00Z","v":6551,"vw":28.841156},{"c":29.17,"h":29.29,"l":28.89,"n":236,"o":29.17,"t":"2025-10-03T04:00:00Z","v":10902,"vw":29.118305},{"c":29.7,"h":29.74,"l":29.28,"n":395,"o":29.53,"t":"2025-10-06T04:00:00Z","v":43450,"vw":29.580667},{"c":29.225,"h":29.9,"l":29.1,"n":263,"o":29.9,"t":"2025-10-07T04:00:00Z","v":51242,"vw":29.728196},{"c":29.55,"h":29.62,"l":29.14,"n":216,"o":29.62,"t":"2025-10-08T04:00:00Z","v":25512,"vw":29.426755},{"c":29.62,"h":30.0899,"l":29.53,"n":335,"o":30,"t":"2025-10-09T04:00:00Z","v":37695,"vw":29.742228},{"c":28.83,"h":30.06,"l":28.7031,"n":415,"o":30,"t":"2025-10-10T04:00:00Z","v":39017,"vw":29.226254},{"c":29.45,"h":29.59,"l":29.02,"n":297,"o":29.59,"t":"2025-10-13T04:00:00Z","v":26844,"vw":29.347484},{"c":29.49,"h":29.57,"l":28.7515,"n":274,"o":29.3,"t":"2025-10-14T04:00:00Z","v":34666,"vw":29.28038},{"c":29.2312,"h":29.58,"l":29.0831,"n":260,"o":29.58,"t":"2025-10-15T04:00:00Z","v":16761,"vw":29.362072},{"c":28.87,"h":29.49,"l":28.775,"n":218,"o":29.35,"t":"2025-10-16T04:00:00Z","v":15580,"vw":29.099197},{"c":28.71,"h":29.13,"l":28.5,"n":235,"o":28.93,"t":"2025-10-17T04:00:00Z","v":18073,"vw":28.702794},{"c":28.99,"h":29.1284,"l":28.51,"n":198,"o":28.78,"t":"2025-10-20T04:00:00Z","v":17479,"vw":28.883677},{"c":29.05,"h":29.195,"l":28.69,"n":207,"o":29.05,"t":"2025-10-21T04:00:00Z","v":36987,"vw":29.058476},{"c":28.6599,"h":29.089,"l":28.56,"n":185,"o":29,"t":"2025-10-22T04:00:00Z","v":11555,"vw":28.738185},{"c":29.04,"h":29.19,"l":28.57,"n":179,"o":28.57,"t":"2025-10-23T04:00:00Z","v":9153,"vw":28.955639},{"c":29.28,"h":29.38,"l":29.0201,"n":165,"o":29.27,"t":"2025-10-24T04:00:00Z","v":32885,"vw":29.355438},{"c":29.57,"h":29.68,"l":29.31,"n":268,"o":29.68,"t":"2025-10-27T04:00:00Z","v":34069,"vw":29.54689},{"c":29.37,"h":29.75,"l":29.11,"n":195,"o":29.75,"t":"2025-10-28T04:00:00Z","v":9357,"vw":29.360891},{"c":29.24,"h":29.73,"l":29.12,"n":181,"o":29.73,"t":"2025-10-29T04:00:00Z","v":12139,"vw":29.363313},{"c":28.8302,"h":29.26,"l":28.8302,"n":201,"o":28.99,"t":"2025-10-30T04:00:00Z","v":23567,"vw":28.983479},{"c":28.94,"h":29.08,"l":28.77,"n":170,"o":28.8,"t":"2025-10-31T04:00:00Z","v":11642,"vw":28.889398},{"c":29.27,"h":29.43,"l":28.96,"n":181,"o":28.96,"t":"2025-11-03T05:00:00Z","v":7949,"vw":29.09537},{"c":28.49,"h":29.07,"l":28.3911,"n":202,"o":28.61,"t":"2025-11-04T05:00:00Z","v":65415,"vw":28.440278},{"c":28.815,"h":28.9399,"l":28.492,"n":137,"o":28.56,"t":"2025-11-05T05:00:00Z","v":8181,"vw":28.738739},{"c":28.44,"h":28.93,"l":28.2916,"n":209,"o":28.68,"t":"2025-11-06T05:00:00Z","v":16105,"vw":28.523318},{"c":28.835,"h":28.8419,"l":28.2,"n":142,"o":28.2,"t":"2025-11-07T05:00:00Z","v":15125,"vw":28.505588},{"c":29.23,"h":29.37,"l":28.95,"n":189,"o":29.37,"t":"2025-11-10T05:00:00Z","v":14027,"vw":29.084017},{"c":29.45,"h":29.45,"l":29.09,"n":220,"o":29.31,"t":"2025-11-11T05:00:00Z","v":38509,"vw":29.31368},{"c":29.74,"h":29.9019,"l":29.23,"n":289,"o":29.23,"t":"2025-11-12T05:00:00Z","v":24602,"vw":29.598737},{"c":29.31,"h":29.76,"l":29.22,"n":180,"o":29.71,"t":"2025-11-13T05:00:00Z","v":13144,"vw":29.610785},{"c":29.065,"h":29.44,"l":29.03,"n":178,"o":29.095,"t":"2025-11-14T05:00:00Z","v":9247,"vw":29.274823},{"c":28.65,"h":29.19,"l":28.47,"n":188,"o":29.05,"t":"2025-11-17T05:00:00Z","v":20227,"vw":29.026131},{"c":28.21,"h":28.528,"l":28.04,"n":250,"o":28.09,"t":"2025-11-18T05:00:00Z","v":27993,"vw":28.176906},{"c":28,"h":28.51,"l":27.92,"n":231,"o":28.215,"t":"2025-11-19T05:00:00Z","v":21631,"vw":28.124366},{"c":27.49,"h":28.5912,"l":27.49,"n":176,"o":28.32,"t":"2025-11-20T05:00:00Z","v":15316,"vw":28.162665},{"c":27.9924,"h":28.16,"l":27.32,"n":154,"o":27.86,"t":"2025-11-21T05:00:00Z","v":12761,"vw":27.596314},{"c":28.32,"h":28.4399,"l":28,"n":190,"o":28,"t":"2025-11-24T05:00:00Z","v":6106,"vw":28.266229},{"c":28.4881,"h":28.599,"l":28.26,"n":118,"o":28.39,"t":"2025-11-25T05:00:00Z","v":6204,"vw":28.480593},{"c":28.85,"h":28.85,"l":28.4801,"n":162,"o":28.63,"t":"2025-11-26T05:00:00Z","v":8316,"vw":28.72418},{"c":29.1702,"h":29.22,"l":28.8,"n":110,"o":28.8,"t":"2025-11-28T05:00:00Z","v":6527,"vw":28.9877},{"c":29.1443,"h":29.29,"l":28.782,"n":167,"o":29.09,"t":"2025-12-01T05:00:00Z","v":11794,"vw":29.000196},{"c":29.47,"h":29.63,"l":29.191,"n":188,"o":29.26,"t":"2025-12-02T05:00:00Z","v":9656,"vw":29.412709},{"c":29.71,"h":29.72,"l":29.24,"n":205,"o":29.56,"t":"2025-12-03T05:00:00Z","v":17856,"vw":29.454399},{"c":29.6251,"h":29.699,"l":29.4001,"n":137,"o":29.497,"t":"2025-12-04T05:00:00Z","v":12625,"vw":29.60845},{"c":29.77,"h":29.86,"l":29.7301,"n":153,"o":29.75,"t":"2025-12-05T05:00:00Z","v":5359,"vw":29.785373},{"c":29.91,"h":29.99,"l":29.78,"n":233,"o":29.78,"t":"2025-12-08T05:00:00Z","v":7291,"vw":29.895869},{"c":30.21,"h":30.32,"l":29.81,"n":272,"o":29.8623,"t":"2025-12-09T05:00:00Z","v":29902,"vw":30.151359},{"c":30.18,"h":30.4399,"l":29.9662,"n":241,"o":30.23,"t":"2025-12-10T05:00:00Z","v":14568,"vw":30.109228},{"c":30.37,"h":30.45,"l":30.22,"n":192,"o":30.43,"t":"2025-12-11T05:00:00Z","v":15756,"vw":30.35847},{"c":29.97,"h":30.49,"l":29.85,"n":177,"o":30.39,"t":"2025-12-12T05:00:00Z","v":13991,"vw":30.17771},{"c":29.7,"h":30.2,"l":29.7,"n":208,"o":30,"t":"2025-12-15T05:00:00Z","v":10014,"vw":29.900819},{"c":29.8,"h":29.8,"l":29.395,"n":151,"o":29.67,"t":"2025-12-16T05:00:00Z","v":8020,"vw":29.667329},{"c":29.37,"h":29.9,"l":29.37,"n":182,"o":29.8,"t":"2025-12-17T05:00:00Z","v":28120,"vw":29.649729},{"c":29.955,"h":30.19,"l":29.45,"n":214,"o":29.45,"t":"2025-12-18T05:00:00Z","v":30424,"vw":29.974434},{"c":30.0896,"h":30.33,"l":29.83,"n":155,"o":30.33,"t":"2025-12-19T05:00:00Z","v":8545,"vw":30.06127},{"c":30.38,"h":30.6,"l":30.1583,"n":240,"o":30.49,"t":"2025-12-22T05:00:00Z","v":13404,"vw":30.402825},{"c":30.3,"h":30.52,"l":30.28,"n":171,"o":30.52,"t":"2025-12-23T05:00:00Z","v":10709,"vw":30.399332},{"c":30.815,"h":30.815,"l":30.54,"n":157,"o":30.63,"t":"2025-12-24T05:00:00Z","v":5916,"vw":30.691459},{"c":29.705,"h":29.91,"l":29.5274,"n":403,"o":29.75,"t":"2025-12-26T05:00:00Z","v":39582,"vw":29.724417},{"c":29.69,"h":30.12,"l":29.564,"n":645,"o":29.7,"t":"2025-12-29T05:00:00Z","v":45281,"vw":29.849946},{"c":29.96,"h":30.209,"l":29.53,"n":221,"o":30.05,"t":"2025-12-30T05:00:00Z","v":10264,"vw":30.04206},{"c":29.89,"h":30.08,"l":29.695,"n":217,"o":30.08,"t":"2025-12-31T05:00:00Z","v":8905,"vw":29.877267},{"c":30.04,"h":30.64,"l":29.95,"n":262,"o":30.64,"t":"2026-01-02T05:00:00Z","v":19502,"vw":30.263031},{"c":31,"h":31.1199,"l":30.6785,"n":688,"o":30.89,"t":"2026-01-05T05:00:00Z","v":40620,"vw":30.937663},{"c":31.38,"h":31.6,"l":31.0201,"n":412,"o":31.17,"t":"2026-01-06T05:00:00Z","v":24037,"vw":31.262395},{"c":31.405,"h":31.7799,"l":31.2,"n":316,"o":31.68,"t":"2026-01-07T05:00:00Z","v":28457,"vw":31.577502},{"c":31.355,"h":31.54,"l":31.19,"n":262,"o":31.54,"t":"2026-01-08T05:00:00Z","v":24952,"vw":31.376561},{"c":31.77,"h":31.7782,"l":31.37,"n":241,"o":31.63,"t":"2026-01-09T05:00:00Z","v":36727,"vw":31.541848},{"c":31.96,"h":31.97,"l":31.5126,"n":708,"o":31.66,"t":"2026-01-12T05:00:00Z","v":34379,"vw":31.752591},{"c":31.56,"h":31.9799,"l":31.4,"n":373,"o":31.97,"t":"2026-01-13T05:00:00Z","v":53796,"vw":31.704678},{"c":31.34,"h":31.85,"l":31.05,"n":331,"o":31.85,"t":"2026-01-14T05:00:00Z","v":37320,"vw":31.213209},{"c":31.37,"h":31.7199,"l":31.37,"n":221,"o":31.4,"t":"2026-01-15T05:00:00Z","v":21623,"vw":31.500609},{"c":31.225,"h":31.64,"l":31.1824,"n":244,"o":31.61,"t":"2026-01-16T05:00:00Z","v":13951,"vw":31.410754},{"c":30.67,"h":31.2843,"l":30.5001,"n":338,"o":30.77,"t":"2026-01-20T05:00:00Z","v":33410,"vw":30.727429},{"c":30.6,"h":30.83,"l":30.23,"n":278,"o":30.83,"t":"2026-01-21T05:00:00Z","v":27933,"vw":30.6455},{"c":31.02,"h":31.25,"l":30.77,"n":333,"o":30.77,"t":"2026-01-22T05:00:00Z","v":52868,"vw":31.125397},{"c":31.36,"h":31.51,"l":31.115,"n":243,"o":31.33,"t":"2026-01-23T05:00:00Z","v":23147,"vw":31.361102},{"c":31.76,"h":31.88,"l":31.36,"n":334,"o":31.36,"t":"2026-01-26T05:00:00Z","v":21308,"vw":31.721279},{"c":31.85,"h":31.99,"l":31.56,"n":335,"o":31.99,"t":"2026-01-27T05:00:00Z","v":46216,"vw":31.782211},{"c":31.63,"h":32,"l":31.52,"n":324,"o":32,"t":"2026-01-28T05:00:00Z","v":27681,"vw":31.753553},{"c":31.06,"h":31.7,"l":30.76,"n":491,"o":31.63,"t":"2026-01-29T05:00:00Z","v":25429,"vw":31.112792},{"c":30.33,"h":30.8525,"l":30.26,"n":233,"o":30.5,"t":"2026-01-30T05:00:00Z","v":18333,"vw":30.556843},{"c":30.62,"h":30.83,"l":30.1638,"n":282,"o":30.39,"t":"2026-02-02T05:00:00Z","v":16700,"vw":30.588929},{"c":29.86,"h":30.7,"l":29.7569,"n":351,"o":30.61,"t":"2026-02-03T05:00:00Z","v":24364,"vw":30.137102},{"c":29.2039,"h":29.9,"l":29,"n":340,"o":29.9,"t":"2026-02-04T05:00:00Z","v":17482,"vw":29.363399},{"c":28.46,"h":29.13,"l":28.46,"n":281,"o":28.79,"t":"2026-02-05T05:00:00Z","v":21631,"vw":28.693694},{"c":29.08,"h":29.1935,"l":28.6,"n":264,"o":28.67,"t":"2026-02-06T05:00:00Z","v":13919,"vw":28.985197},{"c":29.43,"h":29.548,"l":29.01,"n":224,"o":29.37,"t":"2026-02-09T05:00:00Z","v":14610,"vw":29.264805},{"c":29.705,"h":29.8331,"l":29.52,"n":166,"o":29.6,"t":"2026-02-10T05:00:00Z","v":10625,"vw":29.679756},{"c":28.91,"h":29.89,"l":28.69,"n":305,"o":29.89,"t":"2026-02-11T05:00:00Z","v":22429,"vw":29.033635},{"c":28.04,"h":28.73,"l":27.89,"n":325,"o":28.49,"t":"2026-02-12T05:00:00Z","v":34373,"vw":28.33395},{"c":28.341,"h":28.63,"l":28.341,"n":175,"o":28.5,"t":"2026-02-13T05:00:00Z","v":8557,"vw":28.50323},{"c":28.29,"h":28.3499,"l":27.8401,"n":249,"o":28.22,"t":"2026-02-17T05:00:00Z","v":13894,"vw":28.142527},{"c":28.17,"h":28.59,"l":27.815,"n":248,"o":28.23,"t":"2026-02-18T05:00:00Z","v":29372,"vw":28.260317},{"c":28.14,"h":28.35,"l":28,"n":192,"o":28.2,"t":"2026-02-19T05:00:00Z","v":14467,"vw":28.119781},{"c":28.19,"h":28.67,"l":27.78,"n":173,"o":27.78,"t":"2026-02-20T05:00:00Z","v":11146,"vw":28.264276},{"c":27.68,"h":28.5,"l":27.54,"n":373,"o":28.16,"t":"2026-02-23T05:00:00Z","v":26759,"vw":27.861096},{"c":27.5,"h":27.85,"l":27.15,"n":329,"o":27.37,"t":"2026-02-24T05:00:00Z","v":60966,"vw":27.581514},{"c":27.42,"h":27.57,"l":27.26,"n":248,"o":27.44,"t":"2026-02-25T05:00:00Z","v":46126,"vw":27.418324},{"c":27.61,"h":27.89,"l":27.28,"n":194,"o":27.7,"t":"2026-02-26T05:00:00Z","v":7961,"vw":27.609807},{"c":27.34,"h":27.34,"l":27.09,"n":204,"o":27.24,"t":"2026-02-27T05:00:00Z","v":16050,"vw":27.210987},{"c":28.49,"h":28.5,"l":27.44,"n":508,"o":27.44,"t":"2026-03-02T05:00:00Z","v":44545,"vw":28.195894},{"c":28.29,"h":28.55,"l":27.63,"n":627,"o":28.55,"t":"2026-03-03T05:00:00Z","v":122638,"vw":28.173074},{"c":28.91,"h":28.9999,"l":28.56,"n":432,"o":28.81,"t":"2026-03-04T05:00:00Z","v":54778,"vw":28.844144},{"c":29.38,"h":29.9,"l":29.01,"n":369,"o":29.43,"t":"2026-03-05T05:00:00Z","v":33098,"vw":29.300224},{"c":29.3,"h":29.41,"l":28.98,"n":411,"o":28.98,"t":"2026-03-06T05:00:00Z","v":45514,"vw":29.284477},{"c":28.96,"h":29.18,"l":28.36,"n":341,"o":28.47,"t":"2026-03-09T04:00:00Z","v":37124,"vw":28.708271},{"c":28.5898,"h":28.754,"l":28.488,"n":295,"o":28.715,"t":"2026-03-10T04:00:00Z","v":14815,"vw":28.632672},{"c":28.24,"h":28.5158,"l":28.1455,"n":262,"o":28.215,"t":"2026-03-11T04:00:00Z","v":23304,"vw":28.298673},{"c":27.79,"h":28.35,"l":27.72,"n":336,"o":28.3,"t":"2026-03-12T04:00:00Z","v":25991,"vw":28.020437},{"c":27.85,"h":28.22,"l":27.72,"n":157,"o":27.97,"t":"2026-03-13T04:00:00Z","v":6814,"vw":27.87489},{"c":28.09,"h":28.35,"l":28,"n":211,"o":28,"t":"2026-03-16T04:00:00Z","v":30386,"vw":28.163503},{"c":28.73,"h":28.9511,"l":28.7,"n":279,"o":28.75,"t":"2026-03-17T04:00:00Z","v":14057,"vw":28.839703},{"c":28.55,"h":28.92,"l":28.46,"n":173,"o":28.85,"t":"2026-03-18T04:00:00Z","v":12195,"vw":28.801666},{"c":28.58,"h":28.69,"l":28.24,"n":213,"o":28.25,"t":"2026-03-19T04:00:00Z","v":30498,"vw":28.365437},{"c":28.125,"h":28.79,"l":28.04,"n":241,"o":28.79,"t":"2026-03-20T04:00:00Z","v":11851,"vw":28.321035},{"c":28.28,"h":28.51,"l":28.08,"n":252,"o":28.14,"t":"2026-03-23T04:00:00Z","v":17045,"vw":28.22189},{"c":27.77,"h":28.28,"l":27.6,"n":161,"o":28.28,"t":"2026-03-24T04:00:00Z","v":8770,"vw":27.920375},{"c":27.84,"h":28.11,"l":27.7952,"n":186,"o":27.84,"t":"2026-03-25T04:00:00Z","v":12893,"vw":27.910598},{"c":27.78,"h":27.99,"l":27.69,"n":178,"o":27.9,"t":"2026-03-26T04:00:00Z","v":10604,"vw":27.877208},{"c":26.51,"h":27.36,"l":26.39,"n":349,"o":27.36,"t":"2026-03-27T04:00:00Z","v":23117,"vw":26.779981},{"c":26.12,"h":26.66,"l":25.96,"n":320,"o":26.66,"t":"2026-03-30T04:00:00Z","v":19606,"vw":26.169674},{"c":26.92,"h":26.945,"l":26.06,"n":177,"o":26.06,"t":"2026-03-31T04:00:00Z","v":22663,"vw":26.393876},{"c":27.37,"h":27.81,"l":27,"n":212,"o":27.69,"t":"2026-04-01T04:00:00Z","v":35992,"vw":27.571779},{"c":27.47,"h":27.5556,"l":27.07,"n":167,"o":27.07,"t":"2026-04-02T04:00:00Z","v":4104,"vw":27.402431},{"c":27.92,"h":28.11,"l":27.68,"n":200,"o":28.1,"t":"2026-04-06T04:00:00Z","v":12320,"vw":27.901033},{"c":27.67,"h":27.9185,"l":27.18,"n":293,"o":27.65,"t":"2026-04-07T04:00:00Z","v":31785,"vw":27.57103},{"c":28.68,"h":29.09,"l":28.39,"n":195,"o":28.81,"t":"2026-04-08T04:00:00Z","v":15041,"vw":28.652303},{"c":28.28,"h":28.3477,"l":28.03,"n":186,"o":28.03,"t":"2026-04-09T04:00:00Z","v":10262,"vw":28.215474},{"c":28,"h":28.47,"l":28,"n":192,"o":28.31,"t":"2026-04-10T04:00:00Z","v":10978,"vw":28.135658},{"c":28.28,"h":28.28,"l":27.0201,"n":212,"o":27.94,"t":"2026-04-13T04:00:00Z","v":12418,"vw":28.023985},{"c":28.83,"h":29,"l":28.455,"n":214,"o":28.455,"t":"2026-04-14T04:00:00Z","v":10735,"vw":28.770115},{"c":29.29,"h":29.29,"l":28.92,"n":207,"o":29,"t":"2026-04-15T04:00:00Z","v":9980,"vw":28.999717},{"c":29.38,"h":29.66,"l":29.04,"n":216,"o":29.66,"t":"2026-04-16T04:00:00Z","v":14686,"vw":29.297257},{"c":29.99,"h":30,"l":29.6601,"n":255,"o":29.83,"t":"2026-04-17T04:00:00Z","v":15586,"vw":29.872896},{"c":29.81,"h":29.89,"l":29.44,"n":219,"o":29.51,"t":"2026-04-20T04:00:00Z","v":13923,"vw":29.582168},{"c":29.54,"h":29.9224,"l":29.4,"n":185,"o":29.61,"t":"2026-04-21T04:00:00Z","v":9963,"vw":29.62873},{"c":29.63,"h":29.9399,"l":29.535,"n":226,"o":29.535,"t":"2026-04-22T04:00:00Z","v":15938,"vw":29.815597},{"c":29.31,"h":29.76,"l":29.202,"n":144,"o":29.7,"t":"2026-04-23T04:00:00Z","v":8522,"vw":29.485603},{"c":29.5797,"h":29.5999,"l":29,"n":189,"o":29,"t":"2026-04-24T04:00:00Z","v":18307,"vw":29.216391},{"c":29.645,"h":29.98,"l":29.62,"n":167,"o":29.98,"t":"2026-04-27T04:00:00Z","v":8948,"vw":29.727949},{"c":29.3596,"h":29.57,"l":29.2,"n":217,"o":29.5,"t":"2026-04-28T04:00:00Z","v":21784,"vw":29.385323},{"c":29.34,"h":29.615,"l":29.1501,"n":166,"o":29.21,"t":"2026-04-29T04:00:00Z","v":5681,"vw":29.295029},{"c":30.0907,"h":30.2479,"l":29.37,"n":251,"o":29.37,"t":"2026-04-30T04:00:00Z","v":15987,"vw":29.857874},{"c":30.65,"h":30.77,"l":30,"n":235,"o":30.07,"t":"2026-05-01T04:00:00Z","v":25551,"vw":30.528158},{"c":30.525,"h":31.04,"l":30.495,"n":300,"o":30.54,"t":"2026-05-04T04:00:00Z","v":24292,"vw":30.763307},{"c":31.0342,"h":31.0342,"l":30.55,"n":199,"o":30.78,"t":"2026-05-05T04:00:00Z","v":9220,"vw":30.863022},{"c":31.015,"h":31.06,"l":30.84,"n":211,"o":31.05,"t":"2026-05-06T04:00:00Z","v":11771,"vw":30.977063},{"c":31.08,"h":31.1601,"l":30.47,"n":309,"o":31,"t":"2026-05-07T04:00:00Z","v":13575,"vw":30.929492},{"c":31.525,"h":31.74,"l":31.1901,"n":302,"o":31.22,"t":"2026-05-08T04:00:00Z","v":15740,"vw":31.545228},{"c":31.275,"h":31.6207,"l":31.2,"n":230,"o":31.525,"t":"2026-05-11T04:00:00Z","v":10589,"vw":31.413394},{"c":30.8166,"h":31.23,"l":30.32,"n":269,"o":30.97,"t":"2026-05-12T04:00:00Z","v":15695,"vw":30.70498},{"c":30.4347,"h":30.505,"l":30.081,"n":239,"o":30.505,"t":"2026-05-13T04:00:00Z","v":61034,"vw":30.154511},{"c":30.53,"h":30.63,"l":30.14,"n":179,"o":30.23,"t":"2026-05-14T04:00:00Z","v":12386,"vw":30.376564},{"c":30.16,"h":30.6007,"l":30,"n":221,"o":30.26,"t":"2026-05-15T04:00:00Z","v":15144,"vw":30.137386},{"c":30.1451,"h":30.37,"l":29.72,"n":185,"o":30.37,"t":"2026-05-18T04:00:00Z","v":5055,"vw":30.0754},{"c":30.28,"h":30.64,"l":29.9801,"n":215,"o":30.64,"t":"2026-05-19T04:00:00Z","v":19191,"vw":30.208981},{"c":30.74,"h":30.77,"l":30.11,"n":142,"o":30.24,"t":"2026-05-20T04:00:00Z","v":5118,"vw":30.569075},{"c":30.71,"h":30.85,"l":30.4401,"n":139,"o":30.75,"t":"2026-05-21T04:00:00Z","v":6368,"vw":30.671095},{"c":31.1412,"h":31.29,"l":30.62,"n":215,"o":30.62,"t":"2026-05-22T04:00:00Z","v":16808,"vw":31.073816},{"c":31.68,"h":31.7172,"l":31.2383,"n":315,"o":31.5,"t":"2026-05-26T04:00:00Z","v":24339,"vw":31.537684},{"c":31.5358,"h":31.87,"l":31.5,"n":200,"o":31.87,"t":"2026-05-27T04:00:00Z","v":7885,"vw":31.613554},{"c":32.24,"h":32.24,"l":31.33,"n":347,"o":31.33,"t":"2026-05-28T04:00:00Z","v":29126,"vw":31.926012},{"c":32.72,"h":32.76,"l":32.26,"n":271,"o":32.26,"t":"2026-05-29T04:00:00Z","v":17955,"vw":32.563748},{"c":32.52,"h":32.52,"l":32.08,"n":223,"o":32.08,"t":"2026-06-01T04:00:00Z","v":7510,"vw":32.275159},{"c":31.92,"h":32.26,"l":31.44,"n":225,"o":32.26,"t":"2026-06-02T04:00:00Z","v":24914,"vw":31.860432},{"c":31.11,"h":31.5927,"l":31.1,"n":294,"o":31.5927,"t":"2026-06-03T04:00:00Z","v":18904,"vw":31.233577},{"c":31.26,"h":31.529,"l":31,"n":226,"o":31,"t":"2026-06-04T04:00:00Z","v":10068,"vw":31.290472},{"c":29.55,"h":30.92,"l":29.55,"n":260,"o":30.92,"t":"2026-06-05T04:00:00Z","v":10003,"vw":30.058667},{"c":30.04,"h":30.48,"l":29.93,"n":240,"o":30.48,"t":"2026-06-08T04:00:00Z","v":28001,"vw":30.250403},{"c":29.581,"h":30.47,"l":28.935,"n":316,"o":30.47,"t":"2026-06-09T04:00:00Z","v":17145,"vw":29.664373},{"c":29.27,"h":29.785,"l":28.77,"n":162,"o":29.69,"t":"2026-06-10T04:00:00Z","v":5577,"vw":29.427852},{"c":30.34,"h":30.36,"l":29.2,"n":135,"o":29.2,"t":"2026-06-11T04:00:00Z","v":9583,"vw":29.932044},{"c":30.4494,"h":30.49,"l":30.0401,"n":223,"o":30.2,"t":"2026-06-12T04:00:00Z","v":12736,"vw":30.441825},{"c":30.53,"h":30.7499,"l":30.07,"n":213,"o":30.07,"t":"2026-06-15T04:00:00Z","v":18876,"vw":30.495279},{"c":29.9985,"h":30.565,"l":29.9985,"n":186,"o":30.37,"t":"2026-06-16T04:00:00Z","v":8250,"vw":30.230121},{"c":29.48,"h":30.08,"l":29.34,"n":197,"o":29.84,"t":"2026-06-17T04:00:00Z","v":13547,"vw":29.695548},{"c":29.8,"h":29.965,"l":29.58,"n":198,"o":29.965,"t":"2026-06-18T04:00:00Z","v":11910,"vw":29.771462},{"c":29.32,"h":29.6,"l":29.24,"n":210,"o":29.31,"t":"2026-06-22T04:00:00Z","v":6131,"vw":29.360238},{"c":28.95,"h":29.15,"l":28.38,"n":206,"o":28.38,"t":"2026-06-23T04:00:00Z","v":13194,"vw":28.966962},{"c":29,"h":29.64,"l":28.71,"n":170,"o":29.64,"t":"2026-06-24T04:00:00Z","v":9704,"vw":29.188492},{"c":28.8398,"h":28.95,"l":28.73,"n":131,"o":28.95,"t":"2026-06-25T04:00:00Z","v":4084,"vw":28.810693},{"c":29.1506,"h":29.1506,"l":27.59,"n":201,"o":28.88,"t":"2026-06-26T04:00:00Z","v":8147,"vw":28.675017},{"c":29.8106,"h":29.8311,"l":29.08,"n":246,"o":29.08,"t":"2026-06-29T04:00:00Z","v":15009,"vw":29.566697},{"c":30.3775,"h":30.385,"l":29.24,"n":205,"o":29.24,"t":"2026-06-30T04:00:00Z","v":15800,"vw":30.2626},{"c":30.84,"h":31.0899,"l":30.31,"n":214,"o":30.31,"t":"2026-07-01T04:00:00Z","v":9677,"vw":30.796227},{"c":30.67,"h":31.4751,"l":30.61,"n":205,"o":31.4,"t":"2026-07-02T04:00:00Z","v":8744,"vw":30.840471},{"c":31.4411,"h":31.53,"l":31.19,"n":345,"o":31.19,"t":"2026-07-06T04:00:00Z","v":15058,"vw":31.403464},{"c":30.7594,"h":31.26,"l":30.63,"n":188,"o":31.26,"t":"2026-07-07T04:00:00Z","v":9785,"vw":30.799689},{"c":30.4117,"h":30.575,"l":30.12,"n":160,"o":30.575,"t":"2026-07-08T04:00:00Z","v":3714,"vw":30.281614},{"c":30.8595,"h":31.05,"l":30.2,"n":170,"o":30.2,"t":"2026-07-09T04:00:00Z","v":12327,"vw":30.861442},{"c":30.605,"h":30.99,"l":30.55,"n":133,"o":30.91,"t":"2026-07-10T04:00:00Z","v":5094,"vw":30.689487},{"c":30.4799,"h":30.54,"l":30.02,"n":131,"o":30.02,"t":"2026-07-13T04:00:00Z","v":3451,"vw":30.355416},{"c":30.599,"h":30.98,"l":30.5972,"n":119,"o":30.98,"t":"2026-07-14T04:00:00Z","v":3652,"vw":30.804869},{"c":30.866,"h":30.95,"l":30.745,"n":149,"o":30.9,"t":"2026-07-15T04:00:00Z","v":5141,"vw":30.860923},{"c":30.2762,"h":30.71,"l":30.23,"n":182,"o":30.595,"t":"2026-07-16T04:00:00Z","v":8002,"vw":30.38054},{"c":30.09,"h":30.2,"l":29.33,"n":127,"o":29.33,"t":"2026-07-17T04:00:00Z","v":5375,"vw":29.658627},{"c":30.0748,"h":30.26,"l":30.05,"n":130,"o":30.05,"t":"2026-07-20T04:00:00Z","v":2424,"vw":30.222219},{"c":30.4673,"h":30.82,"l":30.3753,"n":129,"o":30.82,"t":"2026-07-21T04:00:00Z","v":6138,"vw":30.463854},{"c":29.8914,"h":30.32,"l":29.8914,"n":179,"o":29.97,"t":"2026-07-22T04:00:00Z","v":8148,"vw":30.102257},{"c":29.4701,"h":29.74,"l":29.44,"n":129,"o":29.45,"t":"2026-07-23T04:00:00Z","v":5657,"vw":29.626552},{"c":29.7718,"h":29.95,"l":29.7,"n":126,"o":29.92,"t":"2026-07-24T04:00:00Z","v":8330,"vw":29.814784},{"c":29.9802,"h":30.02,"l":29.63,"n":119,"o":29.63,"t":"2026-07-27T04:00:00Z","v":19688,"vw":29.966089},{"c":29.7299,"h":29.8039,"l":29.4916,"n":156,"o":29.73,"t":"2026-07-28T04:00:00Z","v":9744,"vw":29.668722},{"c":29.0658,"h":29.79,"l":29.04,"n":219,"o":29.5,"t":"2026-07-29T04:00:00Z","v":11983,"vw":29.387048},{"c":29.1611,"h":29.1611,"l":28.94,"n":142,"o":29.005,"t":"2026-07-30T04:00:00Z","v":6681,"vw":29.003662},{"c":29.3475,"h":29.39,"l":29.1,"n":117,"o":29.1,"t":"2026-07-31T04:00:00Z","v":3584,"vw":29.318072},{"c":29.8164,"h":29.87,"l":29.49,"n":192,"o":29.87,"t":"2026-08-03T04:00:00Z","v":14352,"vw":29.614435},{"c":30.555,"h":30.72,"l":29.72,"n":234,"o":29.72,"t":"2026-08-04T04:00:00Z","v":27048,"vw":30.573259},{"c":30.23,"h":30.99,"l":30.215,"n":160,"o":30.99,"t":"2026-08-05T04:00:00Z","v":7864,"vw":30.401857},{"c":29.9044,"h":30.15,"l":29.77,"n":145,"o":29.94,"t":"2026-08-06T04:00:00Z","v":6985,"vw":29.934353},{"c":29.96,"h":30.15,"l":29.88,"n":128,"o":30,"t":"2026-08-07T04:00:00Z","v":5412,"vw":30.021886},{"c":29.7723,"h":29.85,"l":29.51,"n":151,"o":29.51,"t":"2026-08-10T04:00:00Z","v":12740,"vw":29.632103},{"c":29.4434,"h":29.58,"l":29.09,"n":181,"o":29.14,"t":"2026-08-11T04:00:00Z","v":11705,"vw":29.377226},{"c":29.652,"h":29.7751,"l":29.5,"n":160,"o":29.61,"t":"2026-08-12T04:00:00Z","v":9480,"vw":29.638616},{"c":30.12,"h":30.15,"l":29.87,"n":203,"o":29.94,"t":"2026-08-13T04:00:00Z","v":26938,"vw":29.96205},{"c":29.98,"h":30.39,"l":29.95,"n":175,"o":30.15,"t":"2026-08-14T04:00:00Z","v":6151,"vw":30.088239},{"c":29.4045,"h":30,"l":29.15,"n":219,"o":30,"t":"2026-08-17T04:00:00Z","v":10284,"vw":29.447572},{"c":29.15,"h":29.4299,"l":28.98,"n":154,"o":28.98,"t":"2026-08-18T04:00:00Z","v":6304,"vw":29.229938},{"c":29.12,"h":29.265,"l":28.94,"n":159,"o":28.94,"t":"2026-08-19T04:00:00Z","v":6552,"vw":29.119487},{"c":28.79,"h":28.985,"l":28.72,"n":189,"o":28.72,"t":"2026-08-20T04:00:00Z","v":4685,"vw":28.817232},{"c":29.04,"h":29.1,"l":28.81,"n":141,"o":28.81,"t":"2026-08-21T04:00:00Z","v":13962,"vw":29.012373},{"c":28.87,"h":29.115,"l":28.7,"n":205,"o":28.95,"t":"2026-08-24T04:00:00Z","v":9509,"vw":28.827834},{"c":29.22,"h":29.22,"l":28.8,"n":203,"o":28.8,"t":"2026-08-25T04:00:00Z","v":22753,"vw":28.959807},{"c":29.18,"h":29.2781,"l":28.89,"n":115,"o":28.89,"t":"2026-08-26T04:00:00Z","v":5021,"vw":29.12593},{"c":29.675,"h":29.78,"l":29.28,"n":150,"o":29.28,"t":"2026-08-27T04:00:00Z","v":7102,"vw":29.602995},{"c":29.41,"h":29.64,"l":29.11,"n":133,"o":29.42,"t":"2026-08-28T04:00:00Z","v":10275,"vw":29.294227},{"c":29.47,"h":29.47,"l":29,"n":176,"o":29,"t":"2026-08-31T04:00:00Z","v":4508,"vw":29.131344},{"c":29,"h":29.37,"l":28.7301,"n":171,"o":29.2,"t":"2026-09-01T04:00:00Z","v":13472,"vw":29.00761},{"c":29.2448,"h":29.4,"l":29.03,"n":129,"o":29.4,"t":"2026-09-02T04:00:00Z","v":7168,"vw":29.152077},{"c":29.3303,"h":29.3303,"l":29.0905,"n":179,"o":29.26,"t":"2026-09-03T04:00:00Z","v":19786,"vw":29.134648},{"c":29.2847,"h":29.285,"l":29.18,"n":115,"o":29.18,"t":"2026-09-04T04:00:00Z","v":2013,"vw":29.240542},{"c":28.9,"h":29.22,"l":28.885,"n":198,"o":29.18,"t":"2026-09-08T04:00:00Z","v":9650,"vw":28.987746},{"c":28.66,"h":28.85,"l":28.55,"n":131,"o":28.7,"t":"2026-09-09T04:00:00Z","v":4491,"vw":28.646089},{"c":28.2029,"h":28.72,"l":28.2029,"n":140,"o":28.72,"t":"2026-09-10T04:00:00Z","v":6038,"vw":28.406542},{"c":28.5702,"h":28.651,"l":28.3501,"n":128,"o":28.3501,"t":"2026-09-11T04:00:00Z","v":6910,"vw":28.469274},{"c":28.7952,"h":28.895,"l":28,"n":156,"o":28,"t":"2026-09-14T04:00:00Z","v":8996,"vw":28.714436},{"c":28.375,"h":28.5341,"l":28.21,"n":167,"o":28.21,"t":"2026-09-15T04:00:00Z","v":6648,"vw":28.301835},{"c":28.2848,"h":28.64,"l":28.13,"n":134,"o":28.63,"t":"2026-09-16T04:00:00Z","v":5619,"vw":28.493074},{"c":28.6506,"h":28.8,"l":28.61,"n":106,"o":28.61,"t":"2026-09-17T04:00:00Z","v":8693,"vw":28.627699},{"c":28.45,"h":28.47,"l":28.27,"n":113,"o":28.27,"t":"2026-09-18T04:00:00Z","v":2106,"vw":28.40812},{"c":28.985,"h":29.0699,"l":28.32,"n":116,"o":28.32,"t":"2026-09-21T04:00:00Z","v":3702,"vw":28.805506},{"c":29.26,"h":29.4615,"l":28.71,"n":183,"o":29.4615,"t":"2026-09-22T04:00:00Z","v":7207,"vw":29.009899},{"c":28.6001,"h":29.3448,"l":28.6001,"n":120,"o":29.09,"t":"2026-09-23T04:00:00Z","v":4219,"vw":28.900999},{"c":28.555,"h":28.74,"l":28.5001,"n":88,"o":28.51,"t":"2026-09-24T04:00:00Z","v":2102,"vw":28.553328},{"c":28.5555,"h":28.8423,"l":28.43,"n":153,"o":28.8423,"t":"2026-09-25T04:00:00Z","v":6370,"vw":28.624748},{"c":28.1603,"h":28.35,"l":28.07,"n":169,"o":28.25,"t":"2026-09-28T04:00:00Z","v":6154,"vw":28.163221},{"c":28.1793,"h":28.4,"l":27.61,"n":155,"o":27.61,"t":"2026-09-29T04:00:00Z","v":9086,"vw":27.982462},{"c":28.56,"h":28.75,"l":28.06,"n":173,"o":28.06,"t":"2026-09-30T04:00:00Z","v":15245,"vw":28.411641},{"c":28.5555,"h":28.7599,"l":28.48,"n":111,"o":28.62,"t":"2026-10-01T04:00:00Z","v":5706,"vw":28.619936},{"c":28.803,"h":29.28,"l":28.4,"n":169,"o":28.41,"t":"2026-10-02T04:00:00Z","v":14840,"vw":28.588656},{"c":28.8906,"h":28.9,"l":28.59,"n":166,"o":28.735,"t":"2026-10-05T04:00:00Z","v":6588,"vw":28.727177},{"c":28.42,"h":28.9,"l":28.42,"n":152,"o":28.82,"t":"2026-10-06T04:00:00Z","v":14986,"vw":28.699344},{"c":27.9279,"h":28.04,"l":27.88,"n":164,"o":28.04,"t":"2026-10-07T04:00:00Z","v":9018,"vw":27.963903},{"c":27.91,"h":28.1248,"l":27.8,"n":148,"o":28.1248,"t":"2026-10-08T04:00:00Z","v":5231,"vw":27.912071},{"c":28.353,"h":28.4565,"l":27.94,"n":101,"o":27.94,"t":"2026-10-09T04:00:00Z","v":3741,"vw":28.128169},{"c":27.9458,"h":28.36,"l":27.945,"n":145,"o":28.29,"t":"2026-10-12T04:00:00Z","v":5538,"vw":28.125053},{"c":28.0195,"h":28.34,"l":27.85,"n":182,"o":27.92,"t":"2026-10-13T04:00:00Z","v":25610,"vw":27.958789},{"c":27.4964,"h":28.01,"l":27.485,"n":149,"o":28.01,"t":"2026-10-14T04:00:00Z","v":4659,"vw":27.724811},{"c":28.1,"h":28.1,"l":27.09,"n":193,"o":27.09,"t":"2026-10-15T04:00:00Z","v":10855,"vw":27.764701},{"c":27.5,"h":28.3699,"l":27.43,"n":136,"o":28.25,"t":"2026-10-16T04:00:00Z","v":5719,"vw":27.637986},{"c":27.96,"h":28.39,"l":27.05,"n":151,"o":27.63,"t":"2026-10-19T04:00:00Z","v":11112,"vw":27.852927},{"c":28.355,"h":28.47,"l":28.25,"n":141,"o":28.29,"t":"2026-10-20T04:00:00Z","v":12144,"vw":28.36171},{"c":28.49,"h":28.56,"l":28.29,"n":112,"o":28.29,"t":"2026-10-21T04:00:00Z","v":2751,"vw":28.530843},{"c":28.0749,"h":28.36,"l":28.0749,"n":192,"o":28.25,"t":"2026-10-22T04:00:00Z","v":16207,"vw":28.197496}],"volatilityBars":[{"c":29.15,"h":29.4615,"l":28.9,"n":23,"o":29.4615,"t":"2026-09-22T13:30:00Z","v":1211,"vw":29.035752},{"c":28.97,"h":29.16,"l":28.97,"n":3,"o":29.16,"t":"2026-09-22T13:45:00Z","v":350,"vw":29.078571},{"c":28.88,"h":29.12,"l":28.88,"n":7,"o":28.96,"t":"2026-09-22T14:00:00Z","v":687,"vw":28.977837},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-09-22T15:45:00Z","v":100,"vw":28.71},{"c":28.785,"h":28.87,"l":28.785,"n":5,"o":28.785,"t":"2026-09-22T16:15:00Z","v":473,"vw":28.833203},{"c":28.72,"h":28.795,"l":28.72,"n":12,"o":28.795,"t":"2026-09-22T17:15:00Z","v":968,"vw":28.753333},{"c":28.88,"h":28.88,"l":28.8,"n":4,"o":28.8,"t":"2026-09-22T17:45:00Z","v":365,"vw":28.850909},{"c":28.94,"h":28.94,"l":28.94,"n":3,"o":28.94,"t":"2026-09-22T19:15:00Z","v":150,"vw":28.94},{"c":29.055,"h":29.055,"l":29.055,"n":2,"o":29.055,"t":"2026-09-22T19:30:00Z","v":251,"vw":29.055},{"c":29.26,"h":29.26,"l":29.18,"n":6,"o":29.18,"t":"2026-09-22T19:45:00Z","v":1550,"vw":29.245286},{"c":29.19,"h":29.3448,"l":29.09,"n":8,"o":29.09,"t":"2026-09-23T13:30:00Z","v":1111,"vw":29.206259},{"c":28.97,"h":29,"l":28.97,"n":4,"o":29,"t":"2026-09-23T14:00:00Z","v":386,"vw":28.984959},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-09-23T14:15:00Z","v":200,"vw":28.8},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-09-23T15:15:00Z","v":302,"vw":28.69},{"c":28.724,"h":28.724,"l":28.7,"n":10,"o":28.7,"t":"2026-09-23T15:30:00Z","v":990,"vw":28.70741},{"c":28.75,"h":28.75,"l":28.75,"n":4,"o":28.75,"t":"2026-09-23T16:00:00Z","v":267,"vw":28.75},{"c":28.66,"h":28.66,"l":28.66,"n":1,"o":28.66,"t":"2026-09-23T17:30:00Z","v":307,"vw":28.66},{"c":28.51,"h":28.51,"l":28.51,"n":5,"o":28.51,"t":"2026-09-24T13:45:00Z","v":339,"vw":28.51},{"c":28.565,"h":28.565,"l":28.565,"n":1,"o":28.565,"t":"2026-09-24T14:00:00Z","v":300,"vw":28.565},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-09-24T16:30:00Z","v":220,"vw":28.7},{"c":28.51,"h":28.51,"l":28.5001,"n":5,"o":28.5001,"t":"2026-09-24T17:00:00Z","v":824,"vw":28.502641},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-09-24T17:15:00Z","v":102,"vw":28.74},{"c":28.8423,"h":28.8423,"l":28.8423,"n":10,"o":28.8423,"t":"2026-09-25T13:30:00Z","v":304,"vw":28.8423},{"c":28.78,"h":28.78,"l":28.78,"n":2,"o":28.78,"t":"2026-09-25T13:45:00Z","v":117,"vw":28.78},{"c":28.62,"h":28.62,"l":28.62,"n":4,"o":28.62,"t":"2026-09-25T14:15:00Z","v":819,"vw":28.62},{"c":28.7,"h":28.7,"l":28.7,"n":6,"o":28.7,"t":"2026-09-25T15:00:00Z","v":530,"vw":28.7},{"c":28.6735,"h":28.6735,"l":28.66,"n":5,"o":28.66,"t":"2026-09-25T16:00:00Z","v":613,"vw":28.666716},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-09-25T17:00:00Z","v":773,"vw":28.65},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-09-25T17:45:00Z","v":500,"vw":28.64},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-09-25T18:00:00Z","v":100,"vw":28.75},{"c":28.58,"h":28.58,"l":28.58,"n":4,"o":28.58,"t":"2026-09-25T19:00:00Z","v":122,"vw":28.58},{"c":28.5,"h":28.5,"l":28.43,"n":9,"o":28.5,"t":"2026-09-25T19:30:00Z","v":1125,"vw":28.493494},{"c":28.57,"h":28.57,"l":28.57,"n":6,"o":28.57,"t":"2026-09-25T19:45:00Z","v":530,"vw":28.57},{"c":28.34,"h":28.34,"l":28.25,"n":9,"o":28.25,"t":"2026-09-28T13:30:00Z","v":944,"vw":28.319608},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-28T13:45:00Z","v":100,"vw":28.35},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-09-28T14:00:00Z","v":103,"vw":28.25},{"c":28.115,"h":28.115,"l":28.115,"n":3,"o":28.115,"t":"2026-09-28T14:30:00Z","v":895,"vw":28.115},{"c":28.07,"h":28.07,"l":28.07,"n":4,"o":28.07,"t":"2026-09-28T15:15:00Z","v":724,"vw":28.07},{"c":28.17,"h":28.17,"l":28.125,"n":9,"o":28.125,"t":"2026-09-28T15:45:00Z","v":1002,"vw":28.1655},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-09-28T16:00:00Z","v":100,"vw":28.07},{"c":28.18,"h":28.18,"l":28.18,"n":3,"o":28.18,"t":"2026-09-28T16:15:00Z","v":201,"vw":28.18},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-09-28T17:00:00Z","v":370,"vw":28.15},{"c":28.0801,"h":28.0801,"l":28.0801,"n":12,"o":28.0801,"t":"2026-09-28T17:45:00Z","v":440,"vw":28.0801},{"c":28.09,"h":28.165,"l":28.09,"n":5,"o":28.165,"t":"2026-09-28T18:15:00Z","v":208,"vw":28.1275},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-09-28T18:30:00Z","v":120,"vw":28.16},{"c":28.0701,"h":28.0701,"l":28.0701,"n":1,"o":28.0701,"t":"2026-09-28T19:15:00Z","v":117,"vw":28.0701},{"c":28.245,"h":28.245,"l":27.61,"n":16,"o":27.61,"t":"2026-09-29T13:30:00Z","v":3295,"vw":27.67075},{"c":28.14,"h":28.1501,"l":28.14,"n":3,"o":28.1501,"t":"2026-09-29T13:45:00Z","v":393,"vw":28.147392},{"c":28.22,"h":28.27,"l":28.22,"n":4,"o":28.27,"t":"2026-09-29T14:00:00Z","v":260,"vw":28.245},{"c":28.26,"h":28.26,"l":28.195,"n":2,"o":28.195,"t":"2026-09-29T14:30:00Z","v":665,"vw":28.211128},{"c":28.32,"h":28.4,"l":28.27,"n":7,"o":28.27,"t":"2026-09-29T14:45:00Z","v":933,"vw":28.318455},{"c":28.27,"h":28.27,"l":28.27,"n":3,"o":28.27,"t":"2026-09-29T15:00:00Z","v":261,"vw":28.27},{"c":28.18,"h":28.38,"l":28.18,"n":12,"o":28.36,"t":"2026-09-29T15:15:00Z","v":1039,"vw":28.345},{"c":28.0301,"h":28.165,"l":28.0301,"n":4,"o":28.165,"t":"2026-09-29T16:45:00Z","v":1027,"vw":28.04359},{"c":28.135,"h":28.135,"l":28.135,"n":1,"o":28.135,"t":"2026-09-29T17:00:00Z","v":216,"vw":28.135},{"c":28.57,"h":28.57,"l":28.06,"n":23,"o":28.06,"t":"2026-09-30T13:30:00Z","v":6042,"vw":28.156299},{"c":28.6,"h":28.6,"l":28.39,"n":8,"o":28.39,"t":"2026-09-30T13:45:00Z","v":1083,"vw":28.55203},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-09-30T14:00:00Z","v":208,"vw":28.6},{"c":28.625,"h":28.625,"l":28.53,"n":16,"o":28.62,"t":"2026-09-30T15:15:00Z","v":1471,"vw":28.574197},{"c":28.63,"h":28.63,"l":28.6205,"n":9,"o":28.6205,"t":"2026-09-30T15:45:00Z","v":1752,"vw":28.628227},{"c":28.5492,"h":28.635,"l":28.5492,"n":5,"o":28.635,"t":"2026-09-30T16:15:00Z","v":353,"vw":28.585261},{"c":28.54,"h":28.635,"l":28.54,"n":4,"o":28.635,"t":"2026-09-30T16:30:00Z","v":284,"vw":28.5875},{"c":28.53,"h":28.635,"l":28.53,"n":2,"o":28.635,"t":"2026-09-30T16:45:00Z","v":482,"vw":28.569647},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-09-30T18:00:00Z","v":106,"vw":28.75},{"c":28.635,"h":28.635,"l":28.635,"n":2,"o":28.635,"t":"2026-09-30T18:15:00Z","v":161,"vw":28.635},{"c":28.6,"h":28.64,"l":28.6,"n":2,"o":28.64,"t":"2026-09-30T19:30:00Z","v":1100,"vw":28.603636},{"c":28.56,"h":28.7,"l":28.56,"n":15,"o":28.7,"t":"2026-09-30T19:45:00Z","v":1670,"vw":28.619537},{"c":28.7599,"h":28.7599,"l":28.62,"n":4,"o":28.62,"t":"2026-10-01T13:30:00Z","v":330,"vw":28.68995},{"c":28.635,"h":28.635,"l":28.635,"n":8,"o":28.635,"t":"2026-10-01T13:45:00Z","v":4065,"vw":28.635},{"c":28.5152,"h":28.5152,"l":28.5152,"n":2,"o":28.5152,"t":"2026-10-01T14:15:00Z","v":101,"vw":28.5152},{"c":28.675,"h":28.675,"l":28.675,"n":1,"o":28.675,"t":"2026-10-01T17:45:00Z","v":100,"vw":28.675},{"c":28.48,"h":28.48,"l":28.48,"n":5,"o":28.48,"t":"2026-10-01T19:00:00Z","v":500,"vw":28.48},{"c":28.64,"h":29.28,"l":28.4,"n":36,"o":28.41,"t":"2026-10-02T13:30:00Z","v":10553,"vw":28.537313},{"c":28.75,"h":28.95,"l":28.67,"n":12,"o":28.67,"t":"2026-10-02T14:00:00Z","v":1137,"vw":28.89362},{"c":28.76,"h":28.76,"l":28.76,"n":3,"o":28.76,"t":"2026-10-02T14:15:00Z","v":136,"vw":28.76},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-02T14:30:00Z","v":200,"vw":28.9},{"c":28.76,"h":28.77,"l":28.76,"n":2,"o":28.77,"t":"2026-10-02T14:45:00Z","v":272,"vw":28.763676},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-02T15:00:00Z","v":136,"vw":28.74},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-02T15:15:00Z","v":136,"vw":28.65},{"c":28.59,"h":28.595,"l":28.59,"n":3,"o":28.595,"t":"2026-10-02T15:30:00Z","v":656,"vw":28.593963},{"c":28.6107,"h":28.6107,"l":28.59,"n":3,"o":28.59,"t":"2026-10-02T15:45:00Z","v":236,"vw":28.60035},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-02T16:00:00Z","v":100,"vw":28.68},{"c":28.7634,"h":28.7634,"l":28.6,"n":3,"o":28.6,"t":"2026-10-02T16:15:00Z","v":313,"vw":28.704411},{"c":28.6992,"h":28.6992,"l":28.6992,"n":1,"o":28.6992,"t":"2026-10-02T18:00:00Z","v":100,"vw":28.6992},{"c":28.69,"h":28.69,"l":28.69,"n":2,"o":28.69,"t":"2026-10-02T19:15:00Z","v":103,"vw":28.69},{"c":28.735,"h":28.735,"l":28.735,"n":3,"o":28.735,"t":"2026-10-05T14:00:00Z","v":261,"vw":28.735},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-05T15:15:00Z","v":365,"vw":28.8},{"c":28.695,"h":28.695,"l":28.59,"n":15,"o":28.695,"t":"2026-10-05T15:45:00Z","v":2061,"vw":28.610621},{"c":28.695,"h":28.695,"l":28.695,"n":1,"o":28.695,"t":"2026-10-05T16:15:00Z","v":175,"vw":28.695},{"c":28.695,"h":28.695,"l":28.695,"n":1,"o":28.695,"t":"2026-10-05T16:30:00Z","v":100,"vw":28.695},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-05T17:00:00Z","v":500,"vw":28.68},{"c":28.7988,"h":28.7988,"l":28.7988,"n":1,"o":28.7988,"t":"2026-10-05T18:15:00Z","v":331,"vw":28.7988},{"c":28.87,"h":28.9,"l":28.63,"n":12,"o":28.8,"t":"2026-10-05T19:15:00Z","v":1938,"vw":28.848991},{"c":28.82,"h":28.82,"l":28.82,"n":7,"o":28.82,"t":"2026-10-06T13:30:00Z","v":442,"vw":28.82},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-06T14:15:00Z","v":1089,"vw":28.7},{"c":28.9,"h":28.9,"l":28.9,"n":12,"o":28.9,"t":"2026-10-06T15:15:00Z","v":756,"vw":28.9},{"c":28.7,"h":28.7871,"l":28.7,"n":2,"o":28.7871,"t":"2026-10-06T15:30:00Z","v":901,"vw":28.744758},{"c":28.65,"h":28.735,"l":28.65,"n":3,"o":28.735,"t":"2026-10-06T16:30:00Z","v":9545,"vw":28.70815},{"c":28.555,"h":28.555,"l":28.555,"n":1,"o":28.555,"t":"2026-10-06T17:00:00Z","v":238,"vw":28.555},{"c":28.505,"h":28.505,"l":28.505,"n":1,"o":28.505,"t":"2026-10-06T18:30:00Z","v":130,"vw":28.505},{"c":28.485,"h":28.485,"l":28.485,"n":1,"o":28.485,"t":"2026-10-06T19:00:00Z","v":140,"vw":28.485},{"c":28.42,"h":28.53,"l":28.42,"n":7,"o":28.42,"t":"2026-10-06T19:45:00Z","v":812,"vw":28.487557},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-07T13:30:00Z","v":103,"vw":28.04},{"c":27.975,"h":27.975,"l":27.975,"n":1,"o":27.975,"t":"2026-10-07T13:45:00Z","v":165,"vw":27.975},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-07T14:00:00Z","v":100,"vw":27.98},{"c":27.88,"h":27.88,"l":27.88,"n":2,"o":27.88,"t":"2026-10-07T14:15:00Z","v":719,"vw":27.88},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-07T15:00:00Z","v":312,"vw":27.93},{"c":27.925,"h":27.925,"l":27.925,"n":2,"o":27.925,"t":"2026-10-07T15:15:00Z","v":1100,"vw":27.925},{"c":27.925,"h":27.925,"l":27.925,"n":1,"o":27.925,"t":"2026-10-07T15:45:00Z","v":125,"vw":27.925},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-07T16:30:00Z","v":100,"vw":27.92},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-07T17:00:00Z","v":3700,"vw":27.99},{"c":28,"h":28,"l":28,"n":11,"o":28,"t":"2026-10-07T17:15:00Z","v":516,"vw":28},{"c":27.955,"h":27.955,"l":27.955,"n":4,"o":27.955,"t":"2026-10-07T17:30:00Z","v":204,"vw":27.955},{"c":27.955,"h":27.955,"l":27.955,"n":5,"o":27.955,"t":"2026-10-07T18:00:00Z","v":238,"vw":27.955},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-07T18:30:00Z","v":300,"vw":27.99},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-07T18:45:00Z","v":100,"vw":27.97},{"c":28.1248,"h":28.1248,"l":28.1248,"n":3,"o":28.1248,"t":"2026-10-08T13:45:00Z","v":376,"vw":28.1248},{"c":27.95,"h":27.9501,"l":27.95,"n":5,"o":27.9501,"t":"2026-10-08T14:00:00Z","v":679,"vw":27.95002},{"c":27.8001,"h":27.8001,"l":27.8001,"n":1,"o":27.8001,"t":"2026-10-08T15:00:00Z","v":156,"vw":27.8001},{"c":27.95,"h":27.95,"l":27.875,"n":10,"o":27.875,"t":"2026-10-08T15:45:00Z","v":1399,"vw":27.911473},{"c":27.8055,"h":27.8055,"l":27.8055,"n":1,"o":27.8055,"t":"2026-10-08T16:00:00Z","v":200,"vw":27.8055},{"c":27.9114,"h":27.9114,"l":27.9114,"n":2,"o":27.9114,"t":"2026-10-08T16:15:00Z","v":288,"vw":27.9114},{"c":27.875,"h":27.875,"l":27.875,"n":3,"o":27.875,"t":"2026-10-08T16:30:00Z","v":300,"vw":27.875},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-08T16:45:00Z","v":135,"vw":27.8},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-08T17:00:00Z","v":600,"vw":27.85},{"c":27.95,"h":27.95,"l":27.8375,"n":4,"o":27.8375,"t":"2026-10-08T18:15:00Z","v":349,"vw":27.912003},{"c":27.91,"h":27.91,"l":27.91,"n":3,"o":27.91,"t":"2026-10-08T19:45:00Z","v":119,"vw":27.91},{"c":27.94,"h":27.94,"l":27.94,"n":7,"o":27.94,"t":"2026-10-09T13:30:00Z","v":1037,"vw":27.94},{"c":28.33,"h":28.33,"l":28.33,"n":8,"o":28.33,"t":"2026-10-09T14:45:00Z","v":385,"vw":28.33},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-09T15:30:00Z","v":351,"vw":28.26},{"c":28.235,"h":28.235,"l":28.235,"n":1,"o":28.235,"t":"2026-10-09T17:00:00Z","v":100,"vw":28.235},{"c":28.36,"h":28.36,"l":28.36,"n":3,"o":28.36,"t":"2026-10-09T18:45:00Z","v":200,"vw":28.36},{"c":28.4565,"h":28.4565,"l":28.36,"n":3,"o":28.36,"t":"2026-10-09T19:00:00Z","v":220,"vw":28.40825},{"c":28.24,"h":28.29,"l":28.2,"n":27,"o":28.29,"t":"2026-10-12T13:30:00Z","v":2081,"vw":28.219786},{"c":28.2794,"h":28.36,"l":28.23,"n":5,"o":28.36,"t":"2026-10-12T14:00:00Z","v":579,"vw":28.288539},{"c":28.03,"h":28.03,"l":28.03,"n":2,"o":28.03,"t":"2026-10-12T14:45:00Z","v":775,"vw":28.03},{"c":28.165,"h":28.165,"l":28.165,"n":1,"o":28.165,"t":"2026-10-12T15:15:00Z","v":100,"vw":28.165},{"c":28.115,"h":28.115,"l":28.085,"n":3,"o":28.085,"t":"2026-10-12T17:15:00Z","v":242,"vw":28.100507},{"c":27.945,"h":27.965,"l":27.945,"n":2,"o":27.965,"t":"2026-10-12T19:30:00Z","v":1100,"vw":27.946818},{"c":27.945,"h":27.945,"l":27.945,"n":1,"o":27.945,"t":"2026-10-12T19:45:00Z","v":100,"vw":27.945},{"c":28.1014,"h":28.1014,"l":27.92,"n":13,"o":27.92,"t":"2026-10-13T13:30:00Z","v":541,"vw":27.994229},{"c":28.22,"h":28.34,"l":28.22,"n":20,"o":28.29,"t":"2026-10-13T13:45:00Z","v":4751,"vw":28.284839},{"c":28.05,"h":28.0535,"l":28.05,"n":5,"o":28.0535,"t":"2026-10-13T15:30:00Z","v":413,"vw":28.0515},{"c":27.995,"h":27.995,"l":27.85,"n":18,"o":27.99,"t":"2026-10-13T16:15:00Z","v":17244,"vw":27.863353},{"c":27.995,"h":27.995,"l":27.995,"n":5,"o":27.995,"t":"2026-10-13T16:30:00Z","v":307,"vw":27.995},{"c":28.0207,"h":28.0207,"l":28.0207,"n":1,"o":28.0207,"t":"2026-10-13T17:30:00Z","v":205,"vw":28.0207},{"c":28.035,"h":28.035,"l":28.035,"n":1,"o":28.035,"t":"2026-10-13T18:15:00Z","v":165,"vw":28.035},{"c":28.015,"h":28.015,"l":28.015,"n":4,"o":28.015,"t":"2026-10-13T18:30:00Z","v":358,"vw":28.015},{"c":27.9701,"h":27.9701,"l":27.9701,"n":1,"o":27.9701,"t":"2026-10-13T19:00:00Z","v":300,"vw":27.9701},{"c":28.025,"h":28.025,"l":28.025,"n":3,"o":28.025,"t":"2026-10-13T19:45:00Z","v":636,"vw":28.025},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-14T14:00:00Z","v":300,"vw":28.01},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-10-14T15:00:00Z","v":469,"vw":27.9},{"c":27.73,"h":27.97,"l":27.73,"n":8,"o":27.97,"t":"2026-10-14T15:45:00Z","v":596,"vw":27.811192},{"c":27.7101,"h":27.7101,"l":27.7101,"n":5,"o":27.7101,"t":"2026-10-14T16:00:00Z","v":350,"vw":27.7101},{"c":27.795,"h":27.795,"l":27.795,"n":1,"o":27.795,"t":"2026-10-14T16:15:00Z","v":401,"vw":27.795},{"c":27.7,"h":27.71,"l":27.7,"n":3,"o":27.71,"t":"2026-10-14T17:15:00Z","v":574,"vw":27.70304},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-14T17:45:00Z","v":134,"vw":27.65},{"c":27.485,"h":27.485,"l":27.485,"n":3,"o":27.485,"t":"2026-10-14T19:00:00Z","v":570,"vw":27.485},{"c":27.485,"h":27.485,"l":27.485,"n":3,"o":27.485,"t":"2026-10-14T19:30:00Z","v":415,"vw":27.485},{"c":27.48,"h":27.48,"l":27.09,"n":19,"o":27.09,"t":"2026-10-15T13:30:00Z","v":2671,"vw":27.334413},{"c":27.485,"h":27.485,"l":27.485,"n":2,"o":27.485,"t":"2026-10-15T13:45:00Z","v":182,"vw":27.485},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-15T14:00:00Z","v":201,"vw":27.58},{"c":27.8044,"h":27.8044,"l":27.8044,"n":2,"o":27.8044,"t":"2026-10-15T14:30:00Z","v":170,"vw":27.8044},{"c":27.85,"h":27.85,"l":27.85,"n":5,"o":27.85,"t":"2026-10-15T15:00:00Z","v":242,"vw":27.85},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-15T15:30:00Z","v":300,"vw":27.99},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-10-15T15:45:00Z","v":120,"vw":27.965},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-10-15T16:00:00Z","v":100,"vw":27.965},{"c":27.99,"h":27.99,"l":27.819,"n":7,"o":27.819,"t":"2026-10-15T17:00:00Z","v":1679,"vw":27.917576},{"c":27.925,"h":27.925,"l":27.925,"n":2,"o":27.925,"t":"2026-10-15T17:45:00Z","v":320,"vw":27.925},{"c":27.9687,"h":27.9687,"l":27.915,"n":5,"o":27.915,"t":"2026-10-15T18:00:00Z","v":625,"vw":27.92574},{"c":27.915,"h":27.915,"l":27.915,"n":1,"o":27.915,"t":"2026-10-15T18:30:00Z","v":356,"vw":27.915},{"c":27.99,"h":27.99,"l":27.96,"n":11,"o":27.96,"t":"2026-10-15T19:00:00Z","v":1064,"vw":27.977952},{"c":28.1,"h":28.1,"l":28.07,"n":11,"o":28.07,"t":"2026-10-15T19:45:00Z","v":1579,"vw":28.074298},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-15T20:30:00Z","v":100,"vw":27.5},{"c":27.281,"h":27.281,"l":27.09,"n":2,"o":27.09,"t":"2026-10-15T20:45:00Z","v":216,"vw":27.1855},{"c":28.26,"h":28.3699,"l":28.25,"n":7,"o":28.25,"t":"2026-10-16T13:30:00Z","v":925,"vw":28.298671},{"c":28.1,"h":28.1,"l":28.1,"n":7,"o":28.1,"t":"2026-10-16T14:00:00Z","v":255,"vw":28.1},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-16T14:15:00Z","v":200,"vw":28},{"c":27.565,"h":27.565,"l":27.565,"n":1,"o":27.565,"t":"2026-10-16T18:15:00Z","v":208,"vw":27.565},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-16T19:15:00Z","v":100,"vw":27.53},{"c":27.5,"h":27.505,"l":27.43,"n":7,"o":27.43,"t":"2026-10-16T19:45:00Z","v":3125,"vw":27.435287},{"c":27.97,"h":28.39,"l":27.05,"n":17,"o":27.63,"t":"2026-10-19T13:30:00Z","v":3717,"vw":27.671077},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-19T14:00:00Z","v":100,"vw":27.92},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-19T14:15:00Z","v":1800,"vw":27.8},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-19T15:00:00Z","v":100,"vw":27.86},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-19T16:00:00Z","v":115,"vw":27.97},{"c":28.0075,"h":28.08,"l":28.0075,"n":6,"o":28.08,"t":"2026-10-19T16:15:00Z","v":500,"vw":28.031667},{"c":28.07,"h":28.09,"l":28.07,"n":7,"o":28.08,"t":"2026-10-19T17:00:00Z","v":1786,"vw":28.08654},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-19T18:00:00Z","v":1905,"vw":27.98},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-10-19T19:15:00Z","v":100,"vw":27.965},{"c":28.355,"h":28.355,"l":28.29,"n":5,"o":28.29,"t":"2026-10-20T14:00:00Z","v":818,"vw":28.302745},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-20T14:45:00Z","v":140,"vw":28.37},{"c":28.47,"h":28.47,"l":28.4699,"n":3,"o":28.4699,"t":"2026-10-20T15:00:00Z","v":220,"vw":28.46995},{"c":28.4199,"h":28.42,"l":28.4199,"n":4,"o":28.42,"t":"2026-10-20T15:15:00Z","v":1400,"vw":28.41995},{"c":28.335,"h":28.42,"l":28.335,"n":12,"o":28.335,"t":"2026-10-20T15:30:00Z","v":4981,"vw":28.369358},{"c":28.25,"h":28.26,"l":28.25,"n":14,"o":28.26,"t":"2026-10-20T15:45:00Z","v":1784,"vw":28.257715},{"c":28.45,"h":28.45,"l":28.45,"n":7,"o":28.45,"t":"2026-10-20T16:00:00Z","v":254,"vw":28.45},{"c":28.46,"h":28.46,"l":28.4588,"n":2,"o":28.4588,"t":"2026-10-20T16:45:00Z","v":700,"vw":28.458971},{"c":28.355,"h":28.43,"l":28.355,"n":10,"o":28.355,"t":"2026-10-20T17:30:00Z","v":616,"vw":28.38},{"c":28.355,"h":28.355,"l":28.355,"n":1,"o":28.355,"t":"2026-10-20T18:45:00Z","v":207,"vw":28.355},{"c":28.355,"h":28.355,"l":28.355,"n":4,"o":28.355,"t":"2026-10-20T19:30:00Z","v":427,"vw":28.355},{"c":28.29,"h":28.29,"l":28.29,"n":6,"o":28.29,"t":"2026-10-21T13:30:00Z","v":109,"vw":28.29},{"c":28.555,"h":28.555,"l":28.555,"n":1,"o":28.555,"t":"2026-10-21T15:15:00Z","v":170,"vw":28.555},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-21T15:30:00Z","v":220,"vw":28.56},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-21T16:00:00Z","v":100,"vw":28.56},{"c":28.56,"h":28.56,"l":28.56,"n":3,"o":28.56,"t":"2026-10-21T17:30:00Z","v":143,"vw":28.56},{"c":28.55,"h":28.55,"l":28.5498,"n":2,"o":28.5498,"t":"2026-10-21T17:45:00Z","v":216,"vw":28.549906},{"c":28.545,"h":28.545,"l":28.545,"n":2,"o":28.545,"t":"2026-10-21T18:30:00Z","v":312,"vw":28.545},{"c":28.53,"h":28.53,"l":28.53,"n":7,"o":28.53,"t":"2026-10-21T19:00:00Z","v":300,"vw":28.53},{"c":28.53,"h":28.53,"l":28.53,"n":5,"o":28.53,"t":"2026-10-21T19:30:00Z","v":368,"vw":28.53},{"c":28.25,"h":28.25,"l":28.25,"n":7,"o":28.25,"t":"2026-10-22T13:30:00Z","v":200,"vw":28.25},{"c":28.25,"h":28.26,"l":28.25,"n":5,"o":28.26,"t":"2026-10-22T14:15:00Z","v":2182,"vw":28.255238},{"c":28.25,"h":28.3,"l":28.22,"n":4,"o":28.3,"t":"2026-10-22T14:30:00Z","v":512,"vw":28.242},{"c":28.09,"h":28.18,"l":28.09,"n":3,"o":28.18,"t":"2026-10-22T15:00:00Z","v":222,"vw":28.13814},{"c":28.28,"h":28.36,"l":28.09,"n":30,"o":28.09,"t":"2026-10-22T15:15:00Z","v":4443,"vw":28.248047},{"c":28.1775,"h":28.28,"l":28.1775,"n":6,"o":28.1925,"t":"2026-10-22T15:30:00Z","v":468,"vw":28.206912},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-22T16:15:00Z","v":178,"vw":28.18},{"c":28.17,"h":28.17,"l":28.12,"n":4,"o":28.12,"t":"2026-10-22T16:45:00Z","v":1342,"vw":28.131475},{"c":28.165,"h":28.165,"l":28.165,"n":4,"o":28.165,"t":"2026-10-22T17:15:00Z","v":700,"vw":28.165},{"c":28.075,"h":28.0775,"l":28.075,"n":2,"o":28.0775,"t":"2026-10-22T18:30:00Z","v":308,"vw":28.075877},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-22T18:45:00Z","v":300,"vw":28.15},{"c":28.08,"h":28.08,"l":28.075,"n":3,"o":28.075,"t":"2026-10-22T19:00:00Z","v":308,"vw":28.0775},{"c":28.075,"h":28.075,"l":28.075,"n":2,"o":28.075,"t":"2026-10-22T19:15:00Z","v":723,"vw":28.075},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-22T19:45:00Z","v":223,"vw":28.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":35.89399287389754,"iv":0.8908797146156362,"gamma":0.039862346350931915,"theta":-0.034733484436615863,"vega":0.022083874431708284,"rho":0.003811522857379267,"breakevenPct":30.3441610616513},{"delta":0.25,"premium":0.7,"strike":32.437220719635576,"iv":0.6517467487547297,"gamma":0.0620645438058765,"theta":-0.029074889738607675,"vega":0.025055396835071773,"rho":0.004875626534431134,"breakevenPct":18.031482639779934},{"delta":0.3,"premium":0.7557552478534325,"strike":30.923263361954234,"iv":0.5463376527490015,"gamma":0.08096473603520346,"theta":-0.0268502566537124,"vega":0.027366467724484266,"rho":0.005902551754892494,"breakevenPct":12.837511833729295},{"delta":0.35,"premium":0.8159770040716046,"strike":30.120306612378606,"iv":0.4842509367072374,"gamma":0.09918316327500029,"theta":-0.025081196388673375,"vega":0.028813591565551137,"rho":0.006927118264654669,"breakevenPct":10.191963698713835},{"delta":0.4,"premium":0.8761987602897767,"strike":29.317349862802978,"iv":0.42216422066547327,"gamma":0.11740159051479714,"theta":-0.02331213612363435,"vega":0.030260715406618007,"rho":0.007951684774416844,"breakevenPct":7.546415563698369},{"delta":0.45,"premium":0.9603666728345406,"strike":28.75853330866184,"iv":0.3832737408799192,"gamma":0.130392861201824,"theta":-0.022004520584865007,"vega":0.0309385106283228,"rho":0.008968471175611501,"breakevenPct":5.855764335746083},{"delta":0.5,"premium":1.0601836826880509,"strike":28.359265269247796,"iv":0.35954227673843314,"gamma":0.13996812305525322,"theta":-0.020998464650297487,"vega":0.031113540468285253,"rho":0.009980173183537146,"breakevenPct":4.789149567534866},{"delta":0.55,"premium":1.16878018809159,"strike":27.965854203469835,"iv":0.3378815556351011,"gamma":0.1481236137180061,"theta":-0.020011487809392006,"vega":0.031155927380596075,"rho":0.010989522004000343,"breakevenPct":3.7746684460547515},{"delta":0.6,"premium":1.3562254287085305,"strike":27.625044675075397,"iv":0.3348181979656935,"gamma":0.14352812546182891,"theta":-0.01919586049485707,"vega":0.03000704686521285,"rho":0.011977736824898682,"breakevenPct":3.228400114635952},{"delta":0.65,"premium":1.5436706693254716,"strike":27.28423514668096,"iv":0.33175484029628594,"gamma":0.13893263720565174,"theta":-0.018380233180322135,"vega":0.028858166349829614,"rho":0.012965951645797022,"breakevenPct":2.682131783217151},{"delta":0.7,"premium":1.7825284090909088,"strike":26.90568181818182,"iv":0.33552875,"gamma":0.13127068181818183,"theta":-0.017737727272727273,"vega":0.027485000000000002,"rho":0.013917136758261148,"breakevenPct":2.1845499975876215},{"delta":0.75,"premium":2.2796875000000005,"strike":26.3375,"iv":0.37365375,"gamma":0.10820249999999998,"theta":-0.017965000000000002,"vega":0.024985,"rho":0.014682281046423273,"breakevenPct":1.9315741106824946},{"delta":0.8,"premium":2.8795000000000015,"strike":25.661666666666665,"iv":0.4160925000000001,"gamma":0.08543266666666663,"theta":-0.017829333333333332,"vega":0.022078999999999994,"rho":0.015365552112738805,"breakevenPct":1.6607954673629008},{"delta":0.85,"premium":3.593514644351464,"strike":24.85634588563459,"iv":0.45278884239888423,"gamma":0.06458270571827057,"theta":-0.01652426778242678,"vega":0.018351882845188287,"rho":0.01595401679050163,"breakevenPct":1.3355720945971485},{"delta":0.9,"premium":4.168828451882845,"strike":24.15899581589958,"iv":0.44302594142259416,"gamma":0.04945020920502091,"theta":-0.01275857740585774,"vega":0.013749372384937234,"rho":0.01663875809817781,"breakevenPct":0.9008910727462182}],"put":[{"delta":0.15,"premium":0.7,"strike":21.89350436492672,"iv":1.0017155525055021,"gamma":0.029560041815381626,"theta":-0.03132889080573597,"vega":0.01838936503691722,"rho":-0.003962380508520925,"breakevenPct":24.510846468102397},{"delta":0.2,"premium":0.7281903310524586,"strike":24.12761324209834,"iv":0.74746384104395,"gamma":0.047649233941971306,"theta":-0.02779485041517362,"vega":0.02206886710701299,"rho":-0.005138192949404707,"breakevenPct":16.653584123021332},{"delta":0.25,"premium":0.7620872119067904,"strike":25.483488476271617,"iv":0.598920249716594,"gamma":0.06798463569003824,"theta":-0.02491370842939824,"vega":0.025007868073281054,"rho":-0.006323365062194233,"breakevenPct":11.944828781705985},{"delta":0.3,"premium":0.8130053858600036,"strike":26.380053858600036,"iv":0.506150432036307,"gamma":0.08777085603054163,"theta":-0.02272277068975306,"vega":0.027292882514110838,"rho":-0.0075205756622119,"breakevenPct":8.932717577836312},{"delta":0.35,"premium":0.8814196230620068,"strike":27.051356984496053,"iv":0.4436114252707848,"gamma":0.10608522702107105,"theta":-0.02110227429762229,"vega":0.029157656022190434,"rho":-0.008728189187697159,"breakevenPct":6.785287351213904},{"delta":0.4,"premium":0.9378008671517835,"strike":27.502406937214268,"iv":0.39716645953562507,"gamma":0.12471423816832145,"theta":-0.0191853654471275,"vega":0.030163135254001258,"rho":-0.00992657698003029,"breakevenPct":5.3795166855002705},{"delta":0.45,"premium":0.9941821112415601,"strike":27.95345688993248,"iv":0.35072149380046547,"gamma":0.14334324931557182,"theta":-0.01726845659663271,"vega":0.031168614485812082,"rho":-0.01112496477236342,"breakevenPct":3.973746019786639},{"delta":0.5,"premium":1.056812717972241,"strike":28.227250871888966,"iv":0.32213210151771027,"gamma":0.156374179411896,"theta":-0.015414832070119445,"vega":0.03078863439711737,"rho":-0.012315002960157709,"breakevenPct":3.2216030906014845},{"delta":0.55,"premium":1.1201623849080389,"strike":28.480649539632157,"iv":0.29559719591574424,"gamma":0.16876098665281236,"theta":-0.013568489124400507,"vega":0.03024924146579728,"rho":-0.013504080431044159,"breakevenPct":2.544667461953143},{"delta":0.6,"premium":1.1835120518438365,"strike":28.734048207375345,"iv":0.26906229031377826,"gamma":0.1811477938937287,"theta":-0.011722146178681572,"vega":0.029709848534477196,"rho":-0.014693157901930605,"breakevenPct":1.867731833304803},{"delta":0.65,"premium":1.2468617187796343,"strike":28.987446875118536,"iv":0.2425273847118123,"gamma":0.1935346011346451,"theta":-0.009875803232962634,"vega":0.029170455603157106,"rho":-0.015882235372817056,"breakevenPct":1.1907962046564613},{"delta":0.7,"premium":1.395068810710553,"strike":29.214916756608226,"iv":0.2305502338012356,"gamma":0.18184462732986678,"theta":-0.00824030274230804,"vega":0.026404892491990937,"rho":-0.0170790678737177,"breakevenPct":0.9086231382966545},{"delta":0.75,"premium":1.547698761542767,"strike":29.44103520228558,"iv":0.21933184848981982,"gamma":0.16889974618647197,"theta":-0.006615791583809179,"vega":0.023523299032316126,"rho":-0.018276304574999517,"breakevenPct":0.6470255149533674},{"delta":0.8,"premium":1.700328712374981,"strike":29.667153647962934,"iv":0.208113463178404,"gamma":0.15595486504307715,"theta":-0.00499128042531032,"vega":0.02064170557264132,"rho":-0.019473541276281335,"breakevenPct":0.3854278916100802},{"delta":0.85,"premium":1.8529586632071946,"strike":29.893272093640288,"iv":0.19689507786698826,"gamma":0.14300998389968236,"theta":-0.003366769266811463,"vega":0.017760112112966513,"rho":-0.02067077797756315,"breakevenPct":0.12383026826679333},{"delta":0.9,"premium":2.321835443037975,"strike":30.417721518987342,"iv":0.20279493670886076,"gamma":0.10970632911392404,"theta":-0.001764556962025316,"vega":0.013643037974683544,"rho":-0.022085725548714685,"breakevenPct":0.0747503141573689}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":35.89399287389754,"iv":0.8908797146156362,"gamma":0.039862346350931915,"theta":-0.034733484436615863,"vega":0.022083874431708284,"rho":0.003811522857379267,"breakevenPct":30.3441610616513},{"delta":0.25,"premium":0.7,"strike":32.437220719635576,"iv":0.6517467487547297,"gamma":0.0620645438058765,"theta":-0.029074889738607675,"vega":0.025055396835071773,"rho":0.004875626534431134,"breakevenPct":18.031482639779934},{"delta":0.3,"premium":0.7557552478534325,"strike":30.923263361954234,"iv":0.5463376527490015,"gamma":0.08096473603520346,"theta":-0.0268502566537124,"vega":0.027366467724484266,"rho":0.005902551754892494,"breakevenPct":12.837511833729295},{"delta":0.35,"premium":0.8159770040716046,"strike":30.120306612378606,"iv":0.4842509367072374,"gamma":0.09918316327500029,"theta":-0.025081196388673375,"vega":0.028813591565551137,"rho":0.006927118264654669,"breakevenPct":10.191963698713835},{"delta":0.4,"premium":0.8761987602897767,"strike":29.317349862802978,"iv":0.42216422066547327,"gamma":0.11740159051479714,"theta":-0.02331213612363435,"vega":0.030260715406618007,"rho":0.007951684774416844,"breakevenPct":7.546415563698369},{"delta":0.45,"premium":0.9603666728345406,"strike":28.75853330866184,"iv":0.3832737408799192,"gamma":0.130392861201824,"theta":-0.022004520584865007,"vega":0.0309385106283228,"rho":0.008968471175611501,"breakevenPct":5.855764335746083},{"delta":0.5,"premium":1.0601836826880509,"strike":28.359265269247796,"iv":0.35954227673843314,"gamma":0.13996812305525322,"theta":-0.020998464650297487,"vega":0.031113540468285253,"rho":0.009980173183537146,"breakevenPct":4.789149567534866},{"delta":0.55,"premium":1.16878018809159,"strike":27.965854203469835,"iv":0.3378815556351011,"gamma":0.1481236137180061,"theta":-0.020011487809392006,"vega":0.031155927380596075,"rho":0.010989522004000343,"breakevenPct":3.7746684460547515},{"delta":0.6,"premium":1.3562254287085305,"strike":27.625044675075397,"iv":0.3348181979656935,"gamma":0.14352812546182891,"theta":-0.01919586049485707,"vega":0.03000704686521285,"rho":0.011977736824898682,"breakevenPct":3.228400114635952},{"delta":0.65,"premium":1.5436706693254716,"strike":27.28423514668096,"iv":0.33175484029628594,"gamma":0.13893263720565174,"theta":-0.018380233180322135,"vega":0.028858166349829614,"rho":0.012965951645797022,"breakevenPct":2.682131783217151},{"delta":0.7,"premium":1.7825284090909088,"strike":26.90568181818182,"iv":0.33552875,"gamma":0.13127068181818183,"theta":-0.017737727272727273,"vega":0.027485000000000002,"rho":0.013917136758261148,"breakevenPct":2.1845499975876215},{"delta":0.75,"premium":2.2796875000000005,"strike":26.3375,"iv":0.37365375,"gamma":0.10820249999999998,"theta":-0.017965000000000002,"vega":0.024985,"rho":0.014682281046423273,"breakevenPct":1.9315741106824946},{"delta":0.8,"premium":2.8795000000000015,"strike":25.661666666666665,"iv":0.4160925000000001,"gamma":0.08543266666666663,"theta":-0.017829333333333332,"vega":0.022078999999999994,"rho":0.015365552112738805,"breakevenPct":1.6607954673629008},{"delta":0.85,"premium":3.593514644351464,"strike":24.85634588563459,"iv":0.45278884239888423,"gamma":0.06458270571827057,"theta":-0.01652426778242678,"vega":0.018351882845188287,"rho":0.01595401679050163,"breakevenPct":1.3355720945971485},{"delta":0.9,"premium":4.168828451882845,"strike":24.15899581589958,"iv":0.44302594142259416,"gamma":0.04945020920502091,"theta":-0.01275857740585774,"vega":0.013749372384937234,"rho":0.01663875809817781,"breakevenPct":0.9008910727462182}],"put":[{"delta":0.15,"premium":0.7,"strike":21.89350436492672,"iv":1.0017155525055021,"gamma":0.029560041815381626,"theta":-0.03132889080573597,"vega":0.01838936503691722,"rho":-0.003962380508520925,"breakevenPct":24.510846468102397},{"delta":0.2,"premium":0.7281903310524586,"strike":24.12761324209834,"iv":0.74746384104395,"gamma":0.047649233941971306,"theta":-0.02779485041517362,"vega":0.02206886710701299,"rho":-0.005138192949404707,"breakevenPct":16.653584123021332},{"delta":0.25,"premium":0.7620872119067904,"strike":25.483488476271617,"iv":0.598920249716594,"gamma":0.06798463569003824,"theta":-0.02491370842939824,"vega":0.025007868073281054,"rho":-0.006323365062194233,"breakevenPct":11.944828781705985},{"delta":0.3,"premium":0.8130053858600036,"strike":26.380053858600036,"iv":0.506150432036307,"gamma":0.08777085603054163,"theta":-0.02272277068975306,"vega":0.027292882514110838,"rho":-0.0075205756622119,"breakevenPct":8.932717577836312},{"delta":0.35,"premium":0.8814196230620068,"strike":27.051356984496053,"iv":0.4436114252707848,"gamma":0.10608522702107105,"theta":-0.02110227429762229,"vega":0.029157656022190434,"rho":-0.008728189187697159,"breakevenPct":6.785287351213904},{"delta":0.4,"premium":0.9378008671517835,"strike":27.502406937214268,"iv":0.39716645953562507,"gamma":0.12471423816832145,"theta":-0.0191853654471275,"vega":0.030163135254001258,"rho":-0.00992657698003029,"breakevenPct":5.3795166855002705},{"delta":0.45,"premium":0.9941821112415601,"strike":27.95345688993248,"iv":0.35072149380046547,"gamma":0.14334324931557182,"theta":-0.01726845659663271,"vega":0.031168614485812082,"rho":-0.01112496477236342,"breakevenPct":3.973746019786639},{"delta":0.5,"premium":1.056812717972241,"strike":28.227250871888966,"iv":0.32213210151771027,"gamma":0.156374179411896,"theta":-0.015414832070119445,"vega":0.03078863439711737,"rho":-0.012315002960157709,"breakevenPct":3.2216030906014845},{"delta":0.55,"premium":1.1201623849080389,"strike":28.480649539632157,"iv":0.29559719591574424,"gamma":0.16876098665281236,"theta":-0.013568489124400507,"vega":0.03024924146579728,"rho":-0.013504080431044159,"breakevenPct":2.544667461953143},{"delta":0.6,"premium":1.1835120518438365,"strike":28.734048207375345,"iv":0.26906229031377826,"gamma":0.1811477938937287,"theta":-0.011722146178681572,"vega":0.029709848534477196,"rho":-0.014693157901930605,"breakevenPct":1.867731833304803},{"delta":0.65,"premium":1.2468617187796343,"strike":28.987446875118536,"iv":0.2425273847118123,"gamma":0.1935346011346451,"theta":-0.009875803232962634,"vega":0.029170455603157106,"rho":-0.015882235372817056,"breakevenPct":1.1907962046564613},{"delta":0.7,"premium":1.395068810710553,"strike":29.214916756608226,"iv":0.2305502338012356,"gamma":0.18184462732986678,"theta":-0.00824030274230804,"vega":0.026404892491990937,"rho":-0.0170790678737177,"breakevenPct":0.9086231382966545},{"delta":0.75,"premium":1.547698761542767,"strike":29.44103520228558,"iv":0.21933184848981982,"gamma":0.16889974618647197,"theta":-0.006615791583809179,"vega":0.023523299032316126,"rho":-0.018276304574999517,"breakevenPct":0.6470255149533674},{"delta":0.8,"premium":1.700328712374981,"strike":29.667153647962934,"iv":0.208113463178404,"gamma":0.15595486504307715,"theta":-0.00499128042531032,"vega":0.02064170557264132,"rho":-0.019473541276281335,"breakevenPct":0.3854278916100802},{"delta":0.85,"premium":1.8529586632071946,"strike":29.893272093640288,"iv":0.19689507786698826,"gamma":0.14300998389968236,"theta":-0.003366769266811463,"vega":0.017760112112966513,"rho":-0.02067077797756315,"breakevenPct":0.12383026826679333},{"delta":0.9,"premium":2.321835443037975,"strike":30.417721518987342,"iv":0.20279493670886076,"gamma":0.10970632911392404,"theta":-0.001764556962025316,"vega":0.013643037974683544,"rho":-0.022085725548714685,"breakevenPct":0.0747503141573689}]}},"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"}}