{"symbol":"OARK","url":"https://intraalpha.com/companies/OARK","capturedAt":"2026-10-23T01:37:41.513Z","state":"partial","quote":{"symbol":"OARK","last_price":27.2145,"prev_close":28.2845,"regular_close":27.2145,"change":-1.07,"change_pct":-3.783,"regular_change":-1.07,"regular_change_pct":-3.783,"extended_change":0,"extended_change_pct":0,"bid":26.68,"ask":29.49,"bid_size":100,"ask_size":300,"volume":9267,"vwap":27.466489,"open":27.68,"high":27.8,"low":27.04,"close":27.2145,"trade_count":214,"last_trade_at":"2026-10-23T00:00:00.176227667Z","last_quote_at":"2026-10-23T00:00:00.285447547Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:37.806950793-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.406Z","bars":[{"c":28.36,"h":28.6,"l":28.36,"n":8,"o":28.6,"t":"2026-10-16T13:30:00Z","v":694,"vw":28.409805},{"c":28.13,"h":28.13,"l":28.13,"n":4,"o":28.13,"t":"2026-10-16T14:00:00Z","v":496,"vw":28.13},{"c":28.11,"h":28.11,"l":28.11,"n":2,"o":28.11,"t":"2026-10-16T14:35:00Z","v":186,"vw":28.11},{"c":28.0301,"h":28.0301,"l":28.03,"n":3,"o":28.03,"t":"2026-10-16T14:50:00Z","v":220,"vw":28.03005},{"c":27.7441,"h":27.7441,"l":27.6601,"n":5,"o":27.6601,"t":"2026-10-16T15:25:00Z","v":273,"vw":27.691327},{"c":27.7601,"h":27.7601,"l":27.7601,"n":2,"o":27.7601,"t":"2026-10-16T15:45:00Z","v":209,"vw":27.7601},{"c":27.5347,"h":27.5347,"l":27.5347,"n":2,"o":27.5347,"t":"2026-10-16T16:15:00Z","v":201,"vw":27.5347},{"c":27.37,"h":27.37,"l":27.37,"n":3,"o":27.37,"t":"2026-10-16T17:00:00Z","v":103,"vw":27.37},{"c":27.2611,"h":27.2611,"l":27.2611,"n":1,"o":27.2611,"t":"2026-10-16T17:20:00Z","v":100,"vw":27.2611},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-16T17:30:00Z","v":100,"vw":27.4},{"c":27.2,"h":27.2,"l":27.2,"n":6,"o":27.2,"t":"2026-10-16T18:20:00Z","v":873,"vw":27.2},{"c":27.185,"h":27.185,"l":27.185,"n":2,"o":27.185,"t":"2026-10-16T18:25:00Z","v":101,"vw":27.185},{"c":27.11,"h":27.11,"l":27.11,"n":2,"o":27.11,"t":"2026-10-16T18:45:00Z","v":467,"vw":27.11},{"c":27.015,"h":27.015,"l":26.9801,"n":3,"o":26.9801,"t":"2026-10-16T19:05:00Z","v":672,"vw":26.99755},{"c":27.0201,"h":27.0201,"l":27.02,"n":9,"o":27.02,"t":"2026-10-16T19:15:00Z","v":800,"vw":27.02005},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-16T19:40:00Z","v":135,"vw":27.07},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-10-16T19:50:00Z","v":165,"vw":27.08},{"c":27.78,"h":27.78,"l":27.78,"n":18,"o":27.78,"t":"2026-10-19T13:30:00Z","v":279,"vw":27.78},{"c":27.455,"h":27.455,"l":27.455,"n":1,"o":27.455,"t":"2026-10-19T13:45:00Z","v":100,"vw":27.455},{"c":27.4006,"h":27.4006,"l":27.4006,"n":2,"o":27.4006,"t":"2026-10-19T14:05:00Z","v":201,"vw":27.4006},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-19T14:10:00Z","v":100,"vw":27.43},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2026-10-19T14:55:00Z","v":301,"vw":27.59},{"c":27.63,"h":27.63,"l":27.63,"n":3,"o":27.63,"t":"2026-10-19T15:30:00Z","v":602,"vw":27.63},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-19T15:40:00Z","v":101,"vw":27.71},{"c":27.5799,"h":27.58,"l":27.5799,"n":3,"o":27.58,"t":"2026-10-19T17:00:00Z","v":208,"vw":27.57995},{"c":27.4825,"h":27.505,"l":27.4825,"n":4,"o":27.505,"t":"2026-10-19T17:35:00Z","v":1055,"vw":27.501517},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-19T18:25:00Z","v":260,"vw":27.41},{"c":27.44,"h":27.46,"l":27.44,"n":3,"o":27.46,"t":"2026-10-20T11:05:00Z","v":406,"vw":27.445249},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-20T13:35:00Z","v":100,"vw":27.31},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-20T14:00:00Z","v":199,"vw":27.42},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-20T14:10:00Z","v":100,"vw":27.52},{"c":27.5901,"h":27.5901,"l":27.5901,"n":1,"o":27.5901,"t":"2026-10-20T14:15:00Z","v":200,"vw":27.5901},{"c":27.805,"h":27.805,"l":27.805,"n":1,"o":27.805,"t":"2026-10-20T14:35:00Z","v":300,"vw":27.805},{"c":27.88,"h":27.895,"l":27.88,"n":3,"o":27.895,"t":"2026-10-20T14:45:00Z","v":202,"vw":27.8875},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-20T14:50:00Z","v":102,"vw":27.86},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-20T14:55:00Z","v":101,"vw":27.92},{"c":27.91,"h":27.91,"l":27.91,"n":14,"o":27.91,"t":"2026-10-20T15:00:00Z","v":1301,"vw":27.91},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-20T18:15:00Z","v":1203,"vw":27.85},{"c":27.9099,"h":27.9099,"l":27.9099,"n":3,"o":27.9099,"t":"2026-10-20T18:55:00Z","v":200,"vw":27.9099},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-20T19:55:00Z","v":281,"vw":27.78},{"c":27.99,"h":27.99,"l":27.99,"n":6,"o":27.99,"t":"2026-10-21T13:30:00Z","v":351,"vw":27.99},{"c":28.155,"h":28.155,"l":27.99,"n":5,"o":27.99,"t":"2026-10-21T13:35:00Z","v":492,"vw":28.086594},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T14:40:00Z","v":303,"vw":28.18},{"c":28.295,"h":28.295,"l":28.295,"n":1,"o":28.295,"t":"2026-10-21T15:20:00Z","v":281,"vw":28.295},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-21T15:35:00Z","v":120,"vw":28.37},{"c":28.4099,"h":28.41,"l":28.4099,"n":5,"o":28.41,"t":"2026-10-21T17:35:00Z","v":295,"vw":28.40995},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-21T19:05:00Z","v":266,"vw":28.2},{"c":27.78,"h":27.78,"l":27.78,"n":2,"o":27.78,"t":"2026-10-22T08:00:00Z","v":1254,"vw":27.78},{"c":27.68,"h":27.68,"l":27.68,"n":5,"o":27.68,"t":"2026-10-22T13:30:00Z","v":291,"vw":27.68},{"c":27.7,"h":27.8,"l":27.7,"n":10,"o":27.8,"t":"2026-10-22T13:35:00Z","v":1478,"vw":27.790553},{"c":27.6679,"h":27.6679,"l":27.6679,"n":2,"o":27.6679,"t":"2026-10-22T13:55:00Z","v":141,"vw":27.6679},{"c":27.625,"h":27.625,"l":27.625,"n":1,"o":27.625,"t":"2026-10-22T14:15:00Z","v":282,"vw":27.625},{"c":27.42,"h":27.42,"l":27.42,"n":3,"o":27.42,"t":"2026-10-22T14:35:00Z","v":3002,"vw":27.42},{"c":27.495,"h":27.495,"l":27.495,"n":2,"o":27.495,"t":"2026-10-22T16:00:00Z","v":121,"vw":27.495},{"c":27.145,"h":27.145,"l":27.145,"n":2,"o":27.145,"t":"2026-10-22T17:05:00Z","v":1147,"vw":27.145},{"c":27.22,"h":27.22,"l":27.22,"n":4,"o":27.22,"t":"2026-10-22T17:35:00Z","v":228,"vw":27.22},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-22T19:05:00Z","v":101,"vw":27.04}],"history":[{"c":10.31,"h":10.44,"l":10.25,"n":630,"o":10.44,"t":"2024-10-21T04:00:00Z","v":65728,"vw":10.32426},{"c":10.3,"h":10.3198,"l":10.22,"n":614,"o":10.26,"t":"2024-10-22T04:00:00Z","v":101643,"vw":10.275562},{"c":9.98,"h":10.27,"l":9.93,"n":949,"o":10.21,"t":"2024-10-23T04:00:00Z","v":93876,"vw":10.041467},{"c":10.28,"h":10.28,"l":10.15,"n":715,"o":10.16,"t":"2024-10-24T04:00:00Z","v":78836,"vw":10.218552},{"c":10.33,"h":10.3915,"l":10.2999,"n":750,"o":10.33,"t":"2024-10-25T04:00:00Z","v":83809,"vw":10.358564},{"c":10.44,"h":10.505,"l":10.4,"n":925,"o":10.45,"t":"2024-10-28T04:00:00Z","v":85725,"vw":10.443964},{"c":10.44,"h":10.48,"l":10.35,"n":851,"o":10.48,"t":"2024-10-29T04:00:00Z","v":120010,"vw":10.41704},{"c":10.43,"h":10.51,"l":10.3529,"n":760,"o":10.51,"t":"2024-10-30T04:00:00Z","v":111896,"vw":10.453442},{"c":9.66,"h":10,"l":9.66,"n":1878,"o":9.98,"t":"2024-10-31T04:00:00Z","v":266278,"vw":9.795031},{"c":9.8474,"h":9.869,"l":9.7157,"n":799,"o":9.85,"t":"2024-11-01T04:00:00Z","v":85408,"vw":9.818491},{"c":9.85,"h":9.93,"l":9.73,"n":925,"o":9.85,"t":"2024-11-04T05:00:00Z","v":110657,"vw":9.860799},{"c":10.16,"h":10.16,"l":9.91,"n":897,"o":9.91,"t":"2024-11-05T05:00:00Z","v":198757,"vw":10.082835},{"c":10.7,"h":10.7,"l":10.3511,"n":1361,"o":10.4,"t":"2024-11-06T05:00:00Z","v":265510,"vw":10.565417},{"c":10.63,"h":10.695,"l":10.59,"n":1172,"o":10.59,"t":"2024-11-07T05:00:00Z","v":253113,"vw":10.666656},{"c":10.83,"h":10.8317,"l":10.58,"n":676,"o":10.58,"t":"2024-11-08T05:00:00Z","v":130551,"vw":10.749758},{"c":11.14,"h":11.1699,"l":10.94,"n":1126,"o":10.94,"t":"2024-11-11T05:00:00Z","v":188183,"vw":11.094474},{"c":10.98,"h":11.1399,"l":10.91,"n":2666,"o":11.07,"t":"2024-11-12T05:00:00Z","v":699421,"vw":11.00465},{"c":10.78,"h":11.19,"l":10.73,"n":1190,"o":11.06,"t":"2024-11-13T05:00:00Z","v":172123,"vw":10.898879},{"c":10.44,"h":10.78,"l":10.43,"n":956,"o":10.7,"t":"2024-11-14T05:00:00Z","v":130164,"vw":10.527899},{"c":10.42,"h":10.44,"l":10.28,"n":556,"o":10.44,"t":"2024-11-15T05:00:00Z","v":25457,"vw":10.368208},{"c":10.64,"h":10.69,"l":10.47,"n":775,"o":10.5,"t":"2024-11-18T05:00:00Z","v":173358,"vw":10.622751},{"c":10.78,"h":10.82,"l":10.52,"n":830,"o":10.52,"t":"2024-11-19T05:00:00Z","v":98783,"vw":10.743041},{"c":10.7,"h":10.82,"l":10.59,"n":805,"o":10.82,"t":"2024-11-20T05:00:00Z","v":157166,"vw":10.667997},{"c":10.67,"h":10.79,"l":10.53,"n":824,"o":10.79,"t":"2024-11-21T05:00:00Z","v":149203,"vw":10.710243},{"c":10.85,"h":10.9085,"l":10.67,"n":734,"o":10.67,"t":"2024-11-22T05:00:00Z","v":81297,"vw":10.850739},{"c":10.99,"h":11.04,"l":10.93,"n":947,"o":11,"t":"2024-11-25T05:00:00Z","v":136116,"vw":10.994803},{"c":10.92,"h":10.98,"l":10.91,"n":765,"o":10.91,"t":"2024-11-26T05:00:00Z","v":73331,"vw":10.941372},{"c":11,"h":11.05,"l":10.95,"n":936,"o":10.95,"t":"2024-11-27T05:00:00Z","v":156641,"vw":11.010189},{"c":10.73,"h":10.73,"l":10.6265,"n":541,"o":10.67,"t":"2024-11-29T05:00:00Z","v":55984,"vw":10.669104},{"c":10.87,"h":10.87,"l":10.74,"n":1055,"o":10.81,"t":"2024-12-02T05:00:00Z","v":183201,"vw":10.795779},{"c":10.79,"h":10.8375,"l":10.74,"n":898,"o":10.75,"t":"2024-12-03T05:00:00Z","v":113848,"vw":10.805224},{"c":10.99,"h":10.99,"l":10.8555,"n":668,"o":10.92,"t":"2024-12-04T05:00:00Z","v":75764,"vw":10.918379},{"c":10.94,"h":11.0669,"l":10.9001,"n":673,"o":11,"t":"2024-12-05T05:00:00Z","v":124886,"vw":10.985906},{"c":11.19,"h":11.22,"l":11.02,"n":1049,"o":11.02,"t":"2024-12-06T05:00:00Z","v":299539,"vw":11.179381},{"c":11.09,"h":11.3199,"l":10.98,"n":933,"o":11.3,"t":"2024-12-09T05:00:00Z","v":90198,"vw":11.133328},{"c":10.94,"h":11.18,"l":10.93,"n":715,"o":11.09,"t":"2024-12-10T05:00:00Z","v":79911,"vw":11.022853},{"c":11.15,"h":11.15,"l":11.03,"n":718,"o":11.08,"t":"2024-12-11T05:00:00Z","v":111136,"vw":11.105162},{"c":11.02,"h":11.17,"l":11.02,"n":603,"o":11.1,"t":"2024-12-12T05:00:00Z","v":48954,"vw":11.107468},{"c":11.11,"h":11.11,"l":10.9504,"n":844,"o":11.11,"t":"2024-12-13T05:00:00Z","v":101387,"vw":11.044464},{"c":11.28,"h":11.3394,"l":11.14,"n":893,"o":11.14,"t":"2024-12-16T05:00:00Z","v":94604,"vw":11.275843},{"c":11.32,"h":11.35,"l":11.21,"n":636,"o":11.32,"t":"2024-12-17T05:00:00Z","v":76281,"vw":11.318379},{"c":10.72,"h":11.34,"l":10.6,"n":1078,"o":11.33,"t":"2024-12-18T05:00:00Z","v":101989,"vw":11.03948},{"c":10.68,"h":10.9399,"l":10.5528,"n":1263,"o":10.92,"t":"2024-12-19T05:00:00Z","v":199981,"vw":10.675992},{"c":10.85,"h":10.92,"l":10.49,"n":921,"o":10.52,"t":"2024-12-20T05:00:00Z","v":72786,"vw":10.791347},{"c":10.81,"h":10.89,"l":10.69,"n":1277,"o":10.89,"t":"2024-12-23T05:00:00Z","v":302731,"vw":10.815012},{"c":11.03,"h":11.065,"l":10.88,"n":616,"o":10.88,"t":"2024-12-24T05:00:00Z","v":65301,"vw":11.013514},{"c":11.11,"h":11.11,"l":10.99,"n":808,"o":11.05,"t":"2024-12-26T05:00:00Z","v":139589,"vw":11.076623},{"c":10.64,"h":10.78,"l":10.44,"n":1055,"o":10.78,"t":"2024-12-27T05:00:00Z","v":103440,"vw":10.568102},{"c":10.34,"h":10.495,"l":10.2772,"n":1154,"o":10.44,"t":"2024-12-30T05:00:00Z","v":152224,"vw":10.396451},{"c":10.16,"h":10.459,"l":10.16,"n":1046,"o":10.42,"t":"2024-12-31T05:00:00Z","v":106163,"vw":10.313538},{"c":10.2,"h":10.35,"l":10.1217,"n":846,"o":10.24,"t":"2025-01-02T05:00:00Z","v":61261,"vw":10.223568},{"c":10.63,"h":10.63,"l":10.31,"n":638,"o":10.31,"t":"2025-01-03T05:00:00Z","v":69253,"vw":10.545395},{"c":10.71,"h":10.86,"l":10.71,"n":1052,"o":10.75,"t":"2025-01-06T05:00:00Z","v":172213,"vw":10.799691},{"c":10.41,"h":10.873,"l":10.29,"n":1220,"o":10.83,"t":"2025-01-07T05:00:00Z","v":144124,"vw":10.668172},{"c":10.35,"h":10.45,"l":10.182,"n":946,"o":10.39,"t":"2025-01-08T05:00:00Z","v":187609,"vw":10.378986},{"c":10.18,"h":10.23,"l":10.01,"n":1033,"o":10.23,"t":"2025-01-10T05:00:00Z","v":75586,"vw":10.122289},{"c":10.04,"h":10.07,"l":9.85,"n":1052,"o":10.03,"t":"2025-01-13T05:00:00Z","v":81867,"vw":9.953436},{"c":10.06,"h":10.2799,"l":10.01,"n":601,"o":10.25,"t":"2025-01-14T05:00:00Z","v":56245,"vw":10.128421},{"c":10.32,"h":10.42,"l":10.29,"n":682,"o":10.29,"t":"2025-01-15T05:00:00Z","v":88826,"vw":10.369903},{"c":10.43,"h":10.4401,"l":10.33,"n":575,"o":10.42,"t":"2025-01-16T05:00:00Z","v":43011,"vw":10.405308},{"c":10.47,"h":10.55,"l":10.47,"n":995,"o":10.5,"t":"2025-01-17T05:00:00Z","v":145495,"vw":10.518756},{"c":10.69,"h":10.74,"l":10.5,"n":914,"o":10.58,"t":"2025-01-21T05:00:00Z","v":246580,"vw":10.680182},{"c":10.76,"h":10.81,"l":10.725,"n":683,"o":10.75,"t":"2025-01-22T05:00:00Z","v":71919,"vw":10.782235},{"c":10.49,"h":10.53,"l":10.36,"n":655,"o":10.43,"t":"2025-01-23T05:00:00Z","v":48010,"vw":10.454371},{"c":10.47,"h":10.6488,"l":10.45,"n":949,"o":10.51,"t":"2025-01-24T05:00:00Z","v":134159,"vw":10.551017},{"c":10.25,"h":10.35,"l":10.0423,"n":1027,"o":10.15,"t":"2025-01-27T05:00:00Z","v":83095,"vw":10.206871},{"c":10.4,"h":10.48,"l":10.115,"n":646,"o":10.23,"t":"2025-01-28T05:00:00Z","v":108469,"vw":10.313836},{"c":10.4,"h":10.5,"l":10.2883,"n":580,"o":10.47,"t":"2025-01-29T05:00:00Z","v":58307,"vw":10.417868},{"c":10.73,"h":10.77,"l":10.55,"n":795,"o":10.55,"t":"2025-01-30T05:00:00Z","v":87531,"vw":10.654183},{"c":10.61,"h":10.8695,"l":10.5848,"n":669,"o":10.75,"t":"2025-01-31T05:00:00Z","v":64424,"vw":10.783641},{"c":10.45,"h":10.5394,"l":10.21,"n":867,"o":10.26,"t":"2025-02-03T05:00:00Z","v":101542,"vw":10.412036},{"c":10.7,"h":10.74,"l":10.54,"n":716,"o":10.54,"t":"2025-02-04T05:00:00Z","v":112006,"vw":10.678753},{"c":10.83,"h":10.8499,"l":10.64,"n":641,"o":10.64,"t":"2025-02-05T05:00:00Z","v":72785,"vw":10.769012},{"c":10.63,"h":10.7427,"l":10.5898,"n":643,"o":10.7,"t":"2025-02-06T05:00:00Z","v":60877,"vw":10.661617},{"c":10.65,"h":10.8299,"l":10.61,"n":541,"o":10.62,"t":"2025-02-07T05:00:00Z","v":65124,"vw":10.709466},{"c":10.65,"h":10.7694,"l":10.65,"n":703,"o":10.69,"t":"2025-02-10T05:00:00Z","v":69795,"vw":10.709231},{"c":10.53,"h":10.6792,"l":10.44,"n":565,"o":10.6,"t":"2025-02-11T05:00:00Z","v":44250,"vw":10.516514},{"c":10.68,"h":10.7298,"l":10.4093,"n":514,"o":10.43,"t":"2025-02-12T05:00:00Z","v":40584,"vw":10.616492},{"c":10.91,"h":10.94,"l":10.72,"n":692,"o":10.72,"t":"2025-02-13T05:00:00Z","v":73952,"vw":10.864685},{"c":11.1,"h":11.1,"l":10.9603,"n":857,"o":11,"t":"2025-02-14T05:00:00Z","v":114469,"vw":11.032228},{"c":11.03,"h":11.23,"l":10.92,"n":1055,"o":11.19,"t":"2025-02-18T05:00:00Z","v":106753,"vw":11.099658},{"c":11.02,"h":11.08,"l":10.8951,"n":1058,"o":11.06,"t":"2025-02-19T05:00:00Z","v":115713,"vw":11.015415},{"c":10.29,"h":10.56,"l":10.05,"n":1675,"o":10.56,"t":"2025-02-20T05:00:00Z","v":165725,"vw":10.199289},{"c":9.65,"h":10.32,"l":9.65,"n":2746,"o":10.32,"t":"2025-02-21T05:00:00Z","v":336304,"vw":9.871646},{"c":9.52,"h":9.69,"l":9.31,"n":1671,"o":9.69,"t":"2025-02-24T05:00:00Z","v":302394,"vw":9.527841},{"c":9.03,"h":9.41,"l":8.9,"n":1506,"o":9.41,"t":"2025-02-25T05:00:00Z","v":124632,"vw":9.050257},{"c":9.14,"h":9.2899,"l":9.0602,"n":795,"o":9.11,"t":"2025-02-26T05:00:00Z","v":101630,"vw":9.16932},{"c":8.87,"h":9.32,"l":8.83,"n":902,"o":9.32,"t":"2025-02-27T05:00:00Z","v":111722,"vw":9.077217},{"c":9,"h":9.02,"l":8.63,"n":1046,"o":8.79,"t":"2025-02-28T05:00:00Z","v":131797,"vw":8.897383},{"c":8.69,"h":9.205,"l":8.58,"n":1076,"o":9.18,"t":"2025-03-03T05:00:00Z","v":116792,"vw":8.95585},{"c":8.65,"h":8.805,"l":8.2201,"n":1255,"o":8.43,"t":"2025-03-04T05:00:00Z","v":123808,"vw":8.50525},{"c":8.88,"h":8.88,"l":8.59,"n":632,"o":8.75,"t":"2025-03-05T05:00:00Z","v":62781,"vw":8.715955},{"c":8.51,"h":8.8078,"l":8.465,"n":806,"o":8.7,"t":"2025-03-06T05:00:00Z","v":147241,"vw":8.573285},{"c":8.56,"h":8.6017,"l":8.1897,"n":917,"o":8.52,"t":"2025-03-07T05:00:00Z","v":75307,"vw":8.420142},{"c":7.9,"h":8.35,"l":7.825,"n":1472,"o":8.33,"t":"2025-03-10T04:00:00Z","v":143086,"vw":8.096363},{"c":7.97,"h":8.12,"l":7.8,"n":805,"o":7.88,"t":"2025-03-11T04:00:00Z","v":77022,"vw":7.948865},{"c":8.21,"h":8.28,"l":8.05,"n":484,"o":8.25,"t":"2025-03-12T04:00:00Z","v":46002,"vw":8.199168},{"c":7.86,"h":8.23,"l":7.8213,"n":680,"o":8.23,"t":"2025-03-13T04:00:00Z","v":78957,"vw":7.915059},{"c":8.18,"h":8.19,"l":8.03,"n":643,"o":8.03,"t":"2025-03-14T04:00:00Z","v":63327,"vw":8.144293},{"c":8.32,"h":8.3603,"l":8.15,"n":790,"o":8.18,"t":"2025-03-17T04:00:00Z","v":81705,"vw":8.250202},{"c":8.07,"h":8.25,"l":8,"n":994,"o":8.25,"t":"2025-03-18T04:00:00Z","v":162695,"vw":8.085982},{"c":8.36,"h":8.44,"l":8.16,"n":942,"o":8.2,"t":"2025-03-19T04:00:00Z","v":136350,"vw":8.302913},{"c":8.03,"h":8.14,"l":7.91,"n":747,"o":7.91,"t":"2025-03-20T04:00:00Z","v":94053,"vw":8.061259},{"c":8.24,"h":8.24,"l":7.91,"n":952,"o":7.93,"t":"2025-03-21T04:00:00Z","v":172438,"vw":8.140879},{"c":8.5,"h":8.51,"l":8.35,"n":773,"o":8.38,"t":"2025-03-24T04:00:00Z","v":82664,"vw":8.465016},{"c":8.5,"h":8.54,"l":8.4304,"n":541,"o":8.5,"t":"2025-03-25T04:00:00Z","v":83200,"vw":8.476327},{"c":8.21,"h":8.5,"l":8.18,"n":700,"o":8.5,"t":"2025-03-26T04:00:00Z","v":86728,"vw":8.263395},{"c":8.12,"h":8.32,"l":8.1,"n":569,"o":8.18,"t":"2025-03-27T04:00:00Z","v":86436,"vw":8.168764},{"c":7.83,"h":8.12,"l":7.775,"n":1041,"o":8.12,"t":"2025-03-28T04:00:00Z","v":160446,"vw":7.860724},{"c":7.63,"h":7.6875,"l":7.36,"n":939,"o":7.55,"t":"2025-03-31T04:00:00Z","v":90909,"vw":7.514855},{"c":7.7,"h":7.7971,"l":7.56,"n":492,"o":7.63,"t":"2025-04-01T04:00:00Z","v":43881,"vw":7.662314},{"c":7.85,"h":7.93,"l":7.53,"n":587,"o":7.55,"t":"2025-04-02T04:00:00Z","v":121205,"vw":7.706115},{"c":7.33,"h":7.5,"l":7.27,"n":1267,"o":7.41,"t":"2025-04-03T04:00:00Z","v":176446,"vw":7.396401},{"c":6.75,"h":7.015,"l":6.55,"n":1244,"o":7,"t":"2025-04-04T04:00:00Z","v":117986,"vw":6.791855},{"c":6.8,"h":7.1,"l":6.34,"n":1218,"o":6.4,"t":"2025-04-07T04:00:00Z","v":249344,"vw":6.747962},{"c":6.62,"h":7.13,"l":6.5347,"n":846,"o":7.13,"t":"2025-04-08T04:00:00Z","v":137756,"vw":6.889311},{"c":7.37,"h":7.4287,"l":6.58,"n":968,"o":6.59,"t":"2025-04-09T04:00:00Z","v":282188,"vw":7.134581},{"c":7.05,"h":7.29,"l":6.8303,"n":730,"o":7.29,"t":"2025-04-10T04:00:00Z","v":94103,"vw":7.032272},{"c":7.32,"h":7.32,"l":7.02,"n":1078,"o":7.11,"t":"2025-04-11T04:00:00Z","v":278860,"vw":7.144884},{"c":7.37,"h":7.515,"l":7.25,"n":930,"o":7.49,"t":"2025-04-14T04:00:00Z","v":116753,"vw":7.385846},{"c":7.45,"h":7.495,"l":7.38,"n":797,"o":7.38,"t":"2025-04-15T04:00:00Z","v":211766,"vw":7.430346},{"c":7.24,"h":7.35,"l":7.0895,"n":1207,"o":7.35,"t":"2025-04-16T04:00:00Z","v":258961,"vw":7.22477},{"c":6.98,"h":7.01,"l":6.9,"n":722,"o":7,"t":"2025-04-17T04:00:00Z","v":107395,"vw":6.946247},{"c":6.91,"h":6.935,"l":6.7902,"n":1075,"o":6.85,"t":"2025-04-21T04:00:00Z","v":298408,"vw":6.879513},{"c":7.12,"h":7.16,"l":7,"n":514,"o":7,"t":"2025-04-22T04:00:00Z","v":65845,"vw":7.060908},{"c":7.25,"h":7.42,"l":7.25,"n":530,"o":7.37,"t":"2025-04-23T04:00:00Z","v":54462,"vw":7.348313},{"c":7.5,"h":7.5,"l":7.27,"n":383,"o":7.27,"t":"2025-04-24T04:00:00Z","v":51394,"vw":7.430171},{"c":7.63,"h":7.63,"l":7.5,"n":529,"o":7.5,"t":"2025-04-25T04:00:00Z","v":68549,"vw":7.588446},{"c":7.65,"h":7.71,"l":7.52,"n":571,"o":7.64,"t":"2025-04-28T04:00:00Z","v":52863,"vw":7.617884},{"c":7.69,"h":7.6999,"l":7.6,"n":489,"o":7.68,"t":"2025-04-29T04:00:00Z","v":48088,"vw":7.638164},{"c":7.63,"h":7.63,"l":7.4395,"n":436,"o":7.52,"t":"2025-04-30T04:00:00Z","v":32171,"vw":7.517511},{"c":7.64,"h":7.725,"l":7.63,"n":458,"o":7.69,"t":"2025-05-01T04:00:00Z","v":62444,"vw":7.661601},{"c":7.68,"h":7.76,"l":7.6647,"n":567,"o":7.71,"t":"2025-05-02T04:00:00Z","v":90893,"vw":7.728047},{"c":7.57,"h":7.69,"l":7.535,"n":571,"o":7.69,"t":"2025-05-05T04:00:00Z","v":55198,"vw":7.578086},{"c":7.29,"h":7.46,"l":7.25,"n":796,"o":7.46,"t":"2025-05-06T04:00:00Z","v":79659,"vw":7.311211},{"c":7.42,"h":7.42,"l":7.2801,"n":456,"o":7.37,"t":"2025-05-07T04:00:00Z","v":45243,"vw":7.335881},{"c":7.7,"h":7.7,"l":7.47,"n":396,"o":7.52,"t":"2025-05-08T04:00:00Z","v":48996,"vw":7.608891},{"c":7.6,"h":7.75,"l":7.57,"n":808,"o":7.75,"t":"2025-05-09T04:00:00Z","v":54560,"vw":7.620907},{"c":7.91,"h":7.95,"l":7.81,"n":1115,"o":7.91,"t":"2025-05-12T04:00:00Z","v":146844,"vw":7.900526},{"c":8.18,"h":8.19,"l":8.039,"n":979,"o":8.1,"t":"2025-05-13T04:00:00Z","v":126615,"vw":8.147018},{"c":8.22,"h":8.28,"l":8.135,"n":1183,"o":8.27,"t":"2025-05-14T04:00:00Z","v":155759,"vw":8.191954},{"c":7.81,"h":7.95,"l":7.67,"n":930,"o":7.95,"t":"2025-05-15T04:00:00Z","v":110157,"vw":7.778066},{"c":7.95,"h":7.979,"l":7.83,"n":919,"o":7.83,"t":"2025-05-16T04:00:00Z","v":141123,"vw":7.919926},{"c":7.88,"h":7.9,"l":7.78,"n":804,"o":7.84,"t":"2025-05-19T04:00:00Z","v":120890,"vw":7.853805},{"c":7.89,"h":7.94,"l":7.8401,"n":536,"o":7.9,"t":"2025-05-20T04:00:00Z","v":39682,"vw":7.897889},{"c":7.71,"h":7.92,"l":7.665,"n":737,"o":7.83,"t":"2025-05-21T04:00:00Z","v":77802,"vw":7.79979},{"c":7.79,"h":7.87,"l":7.69,"n":469,"o":7.69,"t":"2025-05-22T04:00:00Z","v":27109,"vw":7.793632},{"c":7.75,"h":7.79,"l":7.58,"n":594,"o":7.58,"t":"2025-05-23T04:00:00Z","v":55188,"vw":7.719594},{"c":7.97,"h":7.97,"l":7.85,"n":648,"o":7.85,"t":"2025-05-27T04:00:00Z","v":61615,"vw":7.929386},{"c":7.9,"h":7.98,"l":7.875,"n":487,"o":7.98,"t":"2025-05-28T04:00:00Z","v":47184,"vw":7.91343},{"c":7.85,"h":7.97,"l":7.85,"n":649,"o":7.97,"t":"2025-05-29T04:00:00Z","v":79752,"vw":7.883579},{"c":7.87,"h":7.89,"l":7.74,"n":644,"o":7.85,"t":"2025-05-30T04:00:00Z","v":85162,"vw":7.816692},{"c":7.93,"h":7.9585,"l":7.81,"n":578,"o":7.81,"t":"2025-06-02T04:00:00Z","v":67485,"vw":7.906633},{"c":8.08,"h":8.08,"l":7.9499,"n":496,"o":7.97,"t":"2025-06-03T04:00:00Z","v":36967,"vw":8.012756},{"c":8.05,"h":8.07,"l":7.99,"n":619,"o":8.07,"t":"2025-06-04T04:00:00Z","v":82866,"vw":8.036163},{"c":7.89,"h":8.0887,"l":7.81,"n":764,"o":8.07,"t":"2025-06-05T04:00:00Z","v":84327,"vw":7.973492},{"c":8.25,"h":8.28,"l":8.02,"n":746,"o":8.03,"t":"2025-06-06T04:00:00Z","v":88028,"vw":8.211576},{"c":8.4,"h":8.42,"l":8.27,"n":827,"o":8.42,"t":"2025-06-09T04:00:00Z","v":90651,"vw":8.347088},{"c":8.45,"h":8.46,"l":8.36,"n":786,"o":8.4,"t":"2025-06-10T04:00:00Z","v":90202,"vw":8.423936},{"c":8.49,"h":8.55,"l":8.4544,"n":865,"o":8.51,"t":"2025-06-11T04:00:00Z","v":119337,"vw":8.512339},{"c":7.98,"h":8.09,"l":7.98,"n":844,"o":8.09,"t":"2025-06-12T04:00:00Z","v":88842,"vw":8.031863},{"c":8.04,"h":8.075,"l":7.8175,"n":1134,"o":7.93,"t":"2025-06-13T04:00:00Z","v":145316,"vw":7.976812},{"c":8.25,"h":8.27,"l":8.13,"n":987,"o":8.13,"t":"2025-06-16T04:00:00Z","v":125554,"vw":8.233423},{"c":8.17,"h":8.2572,"l":8.1111,"n":765,"o":8.24,"t":"2025-06-17T04:00:00Z","v":68442,"vw":8.188703},{"c":8.41,"h":8.42,"l":8.16,"n":870,"o":8.21,"t":"2025-06-18T04:00:00Z","v":171613,"vw":8.346669},{"c":8.48,"h":8.515,"l":8.39,"n":665,"o":8.47,"t":"2025-06-20T04:00:00Z","v":77488,"vw":8.46244},{"c":8.58,"h":8.66,"l":8.423,"n":825,"o":8.48,"t":"2025-06-23T04:00:00Z","v":714914,"vw":8.569644},{"c":8.72,"h":8.7446,"l":8.63,"n":876,"o":8.65,"t":"2025-06-24T04:00:00Z","v":126385,"vw":8.699242},{"c":8.62,"h":8.795,"l":8.61,"n":697,"o":8.76,"t":"2025-06-25T04:00:00Z","v":78904,"vw":8.659168},{"c":8.79,"h":8.81,"l":8.67,"n":463,"o":8.7,"t":"2025-06-26T04:00:00Z","v":44132,"vw":8.767385},{"c":8.72,"h":8.84,"l":8.6246,"n":749,"o":8.84,"t":"2025-06-27T04:00:00Z","v":65203,"vw":8.727402},{"c":8.79,"h":8.855,"l":8.7653,"n":1199,"o":8.8,"t":"2025-06-30T04:00:00Z","v":186410,"vw":8.817701},{"c":8.67,"h":8.76,"l":8.59,"n":842,"o":8.72,"t":"2025-07-01T04:00:00Z","v":94259,"vw":8.682613},{"c":8.85,"h":8.865,"l":8.6999,"n":729,"o":8.71,"t":"2025-07-02T04:00:00Z","v":79174,"vw":8.81307},{"c":8.93,"h":8.93,"l":8.865,"n":694,"o":8.92,"t":"2025-07-03T04:00:00Z","v":125377,"vw":8.908655},{"c":8.88,"h":8.93,"l":8.77,"n":1594,"o":8.93,"t":"2025-07-07T04:00:00Z","v":273221,"vw":8.850053},{"c":8.93,"h":8.9667,"l":8.88,"n":1407,"o":8.88,"t":"2025-07-08T04:00:00Z","v":232992,"vw":8.925583},{"c":9.05,"h":9.07,"l":8.93,"n":1562,"o":9,"t":"2025-07-09T04:00:00Z","v":433495,"vw":9.027358},{"c":8.81,"h":8.81,"l":8.7103,"n":933,"o":8.8,"t":"2025-07-10T04:00:00Z","v":139771,"vw":8.774464},{"c":8.74,"h":8.81,"l":8.725,"n":1734,"o":8.76,"t":"2025-07-11T04:00:00Z","v":377724,"vw":8.766511},{"c":8.86,"h":8.88,"l":8.73,"n":1466,"o":8.73,"t":"2025-07-14T04:00:00Z","v":407242,"vw":8.817373},{"c":8.78,"h":8.9256,"l":8.78,"n":938,"o":8.89,"t":"2025-07-15T04:00:00Z","v":108989,"vw":8.851925},{"c":9.02,"h":9.03,"l":8.85,"n":728,"o":8.85,"t":"2025-07-16T04:00:00Z","v":82805,"vw":8.948357},{"c":9.08,"h":9.1199,"l":9.025,"n":737,"o":9.06,"t":"2025-07-17T04:00:00Z","v":147640,"vw":9.071308},{"c":9.21,"h":9.33,"l":9.1601,"n":871,"o":9.18,"t":"2025-07-18T04:00:00Z","v":122009,"vw":9.232977},{"c":9.12,"h":9.36,"l":9.12,"n":1273,"o":9.27,"t":"2025-07-21T04:00:00Z","v":201076,"vw":9.192895},{"c":9.1,"h":9.16,"l":8.92,"n":1000,"o":9.13,"t":"2025-07-22T04:00:00Z","v":95089,"vw":9.072243},{"c":9.21,"h":9.2152,"l":9.1,"n":622,"o":9.17,"t":"2025-07-23T04:00:00Z","v":132168,"vw":9.165508},{"c":9.08,"h":9.21,"l":9.0426,"n":838,"o":9.21,"t":"2025-07-24T04:00:00Z","v":88623,"vw":9.091058},{"c":9.17,"h":9.1867,"l":9.0692,"n":699,"o":9.11,"t":"2025-07-25T04:00:00Z","v":61144,"vw":9.145011},{"c":9.18,"h":9.2334,"l":9.18,"n":911,"o":9.22,"t":"2025-07-28T04:00:00Z","v":181132,"vw":9.202502},{"c":9,"h":9.31,"l":8.965,"n":1003,"o":9.31,"t":"2025-07-29T04:00:00Z","v":113692,"vw":9.068848},{"c":9.07,"h":9.17,"l":9.01,"n":639,"o":9.01,"t":"2025-07-30T04:00:00Z","v":77543,"vw":9.112985},{"c":9.08,"h":9.2203,"l":9.0699,"n":668,"o":9.22,"t":"2025-07-31T04:00:00Z","v":80456,"vw":9.164682},{"c":8.62,"h":8.9,"l":8.5,"n":2021,"o":8.9,"t":"2025-08-01T04:00:00Z","v":279039,"vw":8.648389},{"c":8.87,"h":8.87,"l":8.68,"n":1191,"o":8.8,"t":"2025-08-04T04:00:00Z","v":396707,"vw":8.805856},{"c":8.8,"h":8.92,"l":8.76,"n":1218,"o":8.92,"t":"2025-08-05T04:00:00Z","v":168793,"vw":8.820413},{"c":8.92,"h":8.92,"l":8.79,"n":1593,"o":8.79,"t":"2025-08-06T04:00:00Z","v":424951,"vw":8.866889},{"c":8.56,"h":8.62,"l":8.49,"n":1835,"o":8.59,"t":"2025-08-07T04:00:00Z","v":260324,"vw":8.561504},{"c":8.6,"h":8.6299,"l":8.57,"n":1857,"o":8.62,"t":"2025-08-08T04:00:00Z","v":334747,"vw":8.603159},{"c":8.65,"h":8.8,"l":8.64,"n":1290,"o":8.64,"t":"2025-08-11T04:00:00Z","v":173796,"vw":8.734205},{"c":8.81,"h":8.81,"l":8.6899,"n":932,"o":8.8,"t":"2025-08-12T04:00:00Z","v":179427,"vw":8.772423},{"c":8.89,"h":8.945,"l":8.8443,"n":1033,"o":8.85,"t":"2025-08-13T04:00:00Z","v":159668,"vw":8.882203},{"c":8.82,"h":8.8855,"l":8.74,"n":1207,"o":8.82,"t":"2025-08-14T04:00:00Z","v":183653,"vw":8.809574},{"c":8.83,"h":8.8399,"l":8.7451,"n":764,"o":8.81,"t":"2025-08-15T04:00:00Z","v":79643,"vw":8.804779},{"c":8.85,"h":8.88,"l":8.72,"n":1060,"o":8.81,"t":"2025-08-18T04:00:00Z","v":374450,"vw":8.834613},{"c":8.54,"h":8.85,"l":8.54,"n":1390,"o":8.82,"t":"2025-08-19T04:00:00Z","v":173211,"vw":8.634442},{"c":8.51,"h":8.5349,"l":8.24,"n":1174,"o":8.5,"t":"2025-08-20T04:00:00Z","v":125973,"vw":8.403608},{"c":8.47,"h":8.51,"l":8.4,"n":765,"o":8.41,"t":"2025-08-21T04:00:00Z","v":113441,"vw":8.469182},{"c":8.71,"h":8.7899,"l":8.46,"n":773,"o":8.46,"t":"2025-08-22T04:00:00Z","v":98236,"vw":8.717235},{"c":8.67,"h":8.75,"l":8.64,"n":1017,"o":8.75,"t":"2025-08-25T04:00:00Z","v":138102,"vw":8.697075},{"c":8.71,"h":8.725,"l":8.65,"n":607,"o":8.69,"t":"2025-08-26T04:00:00Z","v":65065,"vw":8.678447},{"c":8.68,"h":8.73,"l":8.65,"n":751,"o":8.69,"t":"2025-08-27T04:00:00Z","v":76448,"vw":8.685168},{"c":8.74,"h":8.75,"l":8.67,"n":735,"o":8.67,"t":"2025-08-28T04:00:00Z","v":103691,"vw":8.723536},{"c":8.67,"h":8.7399,"l":8.615,"n":939,"o":8.73,"t":"2025-08-29T04:00:00Z","v":122405,"vw":8.673963},{"c":8.64,"h":8.68,"l":8.45,"n":1581,"o":8.68,"t":"2025-09-02T04:00:00Z","v":217879,"vw":8.59551},{"c":8.69,"h":8.7356,"l":8.62,"n":1683,"o":8.73,"t":"2025-09-03T04:00:00Z","v":392417,"vw":8.68739},{"c":8.41,"h":8.41,"l":8.28,"n":1295,"o":8.41,"t":"2025-09-04T04:00:00Z","v":147887,"vw":8.342929},{"c":8.47,"h":8.53,"l":8.2863,"n":1471,"o":8.49,"t":"2025-09-05T04:00:00Z","v":216505,"vw":8.428656},{"c":8.52,"h":8.57,"l":8.48,"n":932,"o":8.48,"t":"2025-09-08T04:00:00Z","v":200454,"vw":8.518515},{"c":8.56,"h":8.5884,"l":8.48,"n":721,"o":8.55,"t":"2025-09-09T04:00:00Z","v":161688,"vw":8.543839},{"c":8.48,"h":8.61,"l":8.4799,"n":970,"o":8.6,"t":"2025-09-10T04:00:00Z","v":123560,"vw":8.569528},{"c":8.68,"h":8.68,"l":8.52,"n":952,"o":8.55,"t":"2025-09-11T04:00:00Z","v":127723,"vw":8.629578},{"c":8.71,"h":8.73,"l":8.6449,"n":796,"o":8.73,"t":"2025-09-12T04:00:00Z","v":72595,"vw":8.69031},{"c":8.81,"h":8.8395,"l":8.76,"n":954,"o":8.76,"t":"2025-09-15T04:00:00Z","v":129618,"vw":8.795824},{"c":8.9,"h":8.9,"l":8.7401,"n":595,"o":8.83,"t":"2025-09-16T04:00:00Z","v":67302,"vw":8.820058},{"c":8.84,"h":8.93,"l":8.6863,"n":978,"o":8.9,"t":"2025-09-17T04:00:00Z","v":97355,"vw":8.832277},{"c":9.03,"h":9.07,"l":8.92,"n":764,"o":8.92,"t":"2025-09-18T04:00:00Z","v":141030,"vw":9.027807},{"c":9.13,"h":9.27,"l":9.09,"n":990,"o":9.09,"t":"2025-09-19T04:00:00Z","v":123231,"vw":9.210258},{"c":9.17,"h":9.25,"l":9.1409,"n":910,"o":9.2,"t":"2025-09-22T04:00:00Z","v":543337,"vw":9.185194},{"c":9.11,"h":9.24,"l":9.0799,"n":821,"o":9.22,"t":"2025-09-23T04:00:00Z","v":111618,"vw":9.180717},{"c":9.1,"h":9.18,"l":9.04,"n":642,"o":9.18,"t":"2025-09-24T04:00:00Z","v":130595,"vw":9.096426},{"c":8.8,"h":8.9862,"l":8.74,"n":1465,"o":8.89,"t":"2025-09-25T04:00:00Z","v":257662,"vw":8.862833},{"c":8.9,"h":8.9,"l":8.7,"n":1026,"o":8.8,"t":"2025-09-26T04:00:00Z","v":145273,"vw":8.797527},{"c":9.1,"h":9.13,"l":8.94,"n":1141,"o":8.94,"t":"2025-09-29T04:00:00Z","v":173076,"vw":9.031132},{"c":9.17,"h":9.19,"l":9.0035,"n":1304,"o":9.15,"t":"2025-09-30T04:00:00Z","v":312713,"vw":9.10271},{"c":9.19,"h":9.26,"l":9.0743,"n":1215,"o":9.12,"t":"2025-10-01T04:00:00Z","v":326966,"vw":9.201342},{"c":9.04,"h":9.05,"l":8.9,"n":1278,"o":8.96,"t":"2025-10-02T04:00:00Z","v":233580,"vw":8.972807},{"c":9,"h":9.105,"l":8.905,"n":1905,"o":9.05,"t":"2025-10-03T04:00:00Z","v":515812,"vw":9.036095},{"c":9.23,"h":9.285,"l":9.12,"n":1173,"o":9.12,"t":"2025-10-06T04:00:00Z","v":162025,"vw":9.211289},{"c":9.1,"h":9.28,"l":9.0362,"n":942,"o":9.28,"t":"2025-10-07T04:00:00Z","v":94570,"vw":9.167132},{"c":9.37,"h":9.37,"l":9.08,"n":852,"o":9.17,"t":"2025-10-08T04:00:00Z","v":89012,"vw":9.260612},{"c":9.31,"h":9.4,"l":9.235,"n":914,"o":9.38,"t":"2025-10-09T04:00:00Z","v":94740,"vw":9.285705},{"c":8.94,"h":9.3525,"l":8.92,"n":2079,"o":9.31,"t":"2025-10-10T04:00:00Z","v":249953,"vw":9.141275},{"c":8.99,"h":9.099,"l":8.969,"n":1317,"o":8.98,"t":"2025-10-13T04:00:00Z","v":204837,"vw":9.042087},{"c":8.98,"h":9.0813,"l":8.7,"n":1128,"o":8.93,"t":"2025-10-14T04:00:00Z","v":131712,"vw":8.8901},{"c":9.2,"h":9.2299,"l":9.005,"n":1082,"o":9.11,"t":"2025-10-15T04:00:00Z","v":218539,"vw":9.123732},{"c":8.81,"h":9.1,"l":8.75,"n":1583,"o":9.1,"t":"2025-10-16T04:00:00Z","v":259888,"vw":8.8999},{"c":8.77,"h":8.8254,"l":8.605,"n":1952,"o":8.77,"t":"2025-10-17T04:00:00Z","v":318945,"vw":8.728402},{"c":9.05,"h":9.1,"l":8.9,"n":1856,"o":8.93,"t":"2025-10-20T04:00:00Z","v":820904,"vw":9.030171},{"c":9,"h":9.06,"l":8.97,"n":1203,"o":9.05,"t":"2025-10-21T04:00:00Z","v":165142,"vw":9.016563},{"c":8.75,"h":9.01,"l":8.59,"n":1683,"o":8.93,"t":"2025-10-22T04:00:00Z","v":218001,"vw":8.721501},{"c":8.91,"h":8.915,"l":8.69,"n":1224,"o":8.76,"t":"2025-10-23T04:00:00Z","v":199824,"vw":8.835767},{"c":9.01,"h":9.02,"l":8.97,"n":1915,"o":8.97,"t":"2025-10-24T04:00:00Z","v":378710,"vw":8.996596},{"c":9.09,"h":9.1208,"l":8.99,"n":1397,"o":9.04,"t":"2025-10-27T04:00:00Z","v":240155,"vw":9.051025},{"c":9.02,"h":9.14,"l":9.01,"n":1178,"o":9.14,"t":"2025-10-28T04:00:00Z","v":177440,"vw":9.052619},{"c":9.02,"h":9.11,"l":8.92,"n":1429,"o":9.02,"t":"2025-10-29T04:00:00Z","v":205153,"vw":9.022763},{"c":8.59,"h":8.83,"l":8.575,"n":2056,"o":8.83,"t":"2025-10-30T04:00:00Z","v":320536,"vw":8.69324},{"c":8.86,"h":8.93,"l":8.73,"n":1450,"o":8.75,"t":"2025-10-31T04:00:00Z","v":189360,"vw":8.840379},{"c":8.82,"h":8.96,"l":8.7057,"n":1685,"o":8.96,"t":"2025-11-03T05:00:00Z","v":332825,"vw":8.810677},{"c":8.44,"h":8.6999,"l":8.41,"n":2162,"o":8.61,"t":"2025-11-04T05:00:00Z","v":290760,"vw":8.559085},{"c":8.56,"h":8.6297,"l":8.38,"n":1467,"o":8.52,"t":"2025-11-05T05:00:00Z","v":266606,"vw":8.503114},{"c":8.17,"h":8.48,"l":8.11,"n":3013,"o":8.48,"t":"2025-11-06T05:00:00Z","v":759648,"vw":8.221796},{"c":8.13,"h":8.145,"l":7.83,"n":2695,"o":8.07,"t":"2025-11-07T05:00:00Z","v":534357,"vw":8.01111},{"c":8.32,"h":8.3599,"l":8.22,"n":1282,"o":8.22,"t":"2025-11-10T05:00:00Z","v":172864,"vw":8.312467},{"c":8.26,"h":8.29,"l":8.2,"n":1116,"o":8.22,"t":"2025-11-11T05:00:00Z","v":184699,"vw":8.259277},{"c":8.2,"h":8.35,"l":8.15,"n":1294,"o":8.35,"t":"2025-11-12T05:00:00Z","v":149331,"vw":8.21069},{"c":7.72,"h":8.04,"l":7.67,"n":1847,"o":8.04,"t":"2025-11-13T05:00:00Z","v":311819,"vw":7.802939},{"c":7.7,"h":7.8065,"l":7.46,"n":2046,"o":7.5,"t":"2025-11-14T05:00:00Z","v":505022,"vw":7.70048},{"c":7.56,"h":7.715,"l":7.5,"n":2296,"o":7.62,"t":"2025-11-17T05:00:00Z","v":502519,"vw":7.615542},{"c":7.542,"h":7.635,"l":7.41,"n":1514,"o":7.47,"t":"2025-11-18T05:00:00Z","v":332189,"vw":7.534206},{"c":7.5,"h":7.635,"l":7.41,"n":1635,"o":7.62,"t":"2025-11-19T05:00:00Z","v":515564,"vw":7.471422},{"c":7.17,"h":7.69,"l":7.17,"n":2001,"o":7.58,"t":"2025-11-20T05:00:00Z","v":387104,"vw":7.428137},{"c":7.33,"h":7.43,"l":7.09,"n":2746,"o":7.2,"t":"2025-11-21T05:00:00Z","v":479070,"vw":7.248705},{"c":7.56,"h":7.5799,"l":7.35,"n":1174,"o":7.35,"t":"2025-11-24T05:00:00Z","v":188915,"vw":7.504248},{"c":7.58,"h":7.59,"l":7.4815,"n":999,"o":7.51,"t":"2025-11-25T05:00:00Z","v":188012,"vw":7.561205},{"c":7.65,"h":7.69,"l":7.58,"n":821,"o":7.58,"t":"2025-11-26T05:00:00Z","v":100687,"vw":7.650947},{"c":7.58,"h":7.6165,"l":7.55,"n":626,"o":7.55,"t":"2025-11-28T05:00:00Z","v":53506,"vw":7.588761},{"c":7.46,"h":7.545,"l":7.46,"n":1064,"o":7.51,"t":"2025-12-01T05:00:00Z","v":106422,"vw":7.497481},{"c":37.63,"h":38.16,"l":37.51,"n":664,"o":37.51,"t":"2025-12-02T05:00:00Z","v":38419,"vw":37.91311},{"c":38.52,"h":38.7,"l":37.54,"n":785,"o":37.54,"t":"2025-12-03T05:00:00Z","v":30722,"vw":38.331364},{"c":38.47,"h":38.55,"l":37.57,"n":560,"o":37.81,"t":"2025-12-04T05:00:00Z","v":16765,"vw":38.262049},{"c":38.4,"h":38.6,"l":38.28,"n":635,"o":38.51,"t":"2025-12-05T05:00:00Z","v":20221,"vw":38.424719},{"c":38.34,"h":38.6999,"l":38.235,"n":533,"o":38.44,"t":"2025-12-08T05:00:00Z","v":24650,"vw":38.451575},{"c":38.58,"h":38.88,"l":38.09,"n":412,"o":38.09,"t":"2025-12-09T05:00:00Z","v":14095,"vw":38.56524},{"c":38.98,"h":39.1,"l":38.4001,"n":469,"o":38.5836,"t":"2025-12-10T05:00:00Z","v":22119,"vw":38.676594},{"c":38.41,"h":38.47,"l":37.8907,"n":657,"o":38.36,"t":"2025-12-11T05:00:00Z","v":41522,"vw":38.338377},{"c":37.95,"h":38.54,"l":37.5902,"n":657,"o":38.21,"t":"2025-12-12T05:00:00Z","v":15931,"vw":38.059089},{"c":37.4,"h":38.27,"l":37.396,"n":597,"o":38.27,"t":"2025-12-15T05:00:00Z","v":30280,"vw":37.705589},{"c":38.07,"h":38.07,"l":37.32,"n":390,"o":37.4,"t":"2025-12-16T05:00:00Z","v":23188,"vw":37.68457},{"c":36.73,"h":38.34,"l":36.73,"n":535,"o":38.19,"t":"2025-12-17T05:00:00Z","v":27457,"vw":37.086355},{"c":36.91,"h":37.68,"l":36.77,"n":336,"o":36.77,"t":"2025-12-18T05:00:00Z","v":11806,"vw":37.28507},{"c":37.53,"h":37.707,"l":37.14,"n":434,"o":37.14,"t":"2025-12-19T05:00:00Z","v":12347,"vw":37.447806},{"c":37.93,"h":38.28,"l":37.88,"n":440,"o":37.88,"t":"2025-12-22T05:00:00Z","v":22126,"vw":38.051919},{"c":37.78,"h":37.9948,"l":37.605,"n":415,"o":37.64,"t":"2025-12-23T05:00:00Z","v":13166,"vw":37.810062},{"c":37.9503,"h":38.0195,"l":37.5783,"n":183,"o":37.82,"t":"2025-12-24T05:00:00Z","v":5055,"vw":37.801966},{"c":37.4553,"h":37.5848,"l":37.305,"n":491,"o":37.56,"t":"2025-12-26T05:00:00Z","v":20155,"vw":37.431912},{"c":37.03,"h":37.365,"l":36.9643,"n":628,"o":37,"t":"2025-12-29T05:00:00Z","v":22494,"vw":37.137521},{"c":36.9,"h":37.13,"l":36.83,"n":513,"o":37,"t":"2025-12-30T05:00:00Z","v":22168,"vw":37.002771},{"c":36.33,"h":36.86,"l":36.33,"n":474,"o":36.58,"t":"2025-12-31T05:00:00Z","v":19802,"vw":36.625675},{"c":36.62,"h":36.8,"l":36.46,"n":411,"o":36.62,"t":"2026-01-02T05:00:00Z","v":15904,"vw":36.655095},{"c":37.48,"h":37.665,"l":36.8,"n":589,"o":36.8,"t":"2026-01-05T05:00:00Z","v":38056,"vw":37.487166},{"c":37.61,"h":37.784,"l":37.42,"n":419,"o":37.55,"t":"2026-01-06T05:00:00Z","v":14984,"vw":37.553831},{"c":37.69,"h":37.69,"l":37.38,"n":344,"o":37.51,"t":"2026-01-07T05:00:00Z","v":14946,"vw":37.509209},{"c":36.95,"h":37.25,"l":36.91,"n":385,"o":37.06,"t":"2026-01-08T05:00:00Z","v":13401,"vw":37.033051},{"c":36.89,"h":37.19,"l":36.83,"n":557,"o":37.06,"t":"2026-01-09T05:00:00Z","v":16899,"vw":37.009842},{"c":37.62,"h":37.8046,"l":36.77,"n":501,"o":36.77,"t":"2026-01-12T05:00:00Z","v":16816,"vw":37.486917},{"c":38.2,"h":38.2,"l":37.68,"n":450,"o":37.8,"t":"2026-01-13T05:00:00Z","v":27931,"vw":37.922507},{"c":37.94,"h":38,"l":37.71,"n":343,"o":37.79,"t":"2026-01-14T05:00:00Z","v":14021,"vw":37.863676},{"c":37.5,"h":37.829,"l":37.25,"n":321,"o":37.69,"t":"2026-01-15T05:00:00Z","v":13568,"vw":37.65339},{"c":37.2,"h":37.66,"l":37.1999,"n":460,"o":37.66,"t":"2026-01-16T05:00:00Z","v":23784,"vw":37.459239},{"c":36.28,"h":36.87,"l":36.28,"n":483,"o":36.28,"t":"2026-01-20T05:00:00Z","v":24109,"vw":36.451386},{"c":36.77,"h":37.03,"l":36.13,"n":353,"o":36.43,"t":"2026-01-21T05:00:00Z","v":11053,"vw":36.549907},{"c":37.22,"h":37.29,"l":36.76,"n":291,"o":36.9245,"t":"2026-01-22T05:00:00Z","v":12112,"vw":37.129158},{"c":36.79,"h":37.57,"l":36.79,"n":424,"o":37.57,"t":"2026-01-23T05:00:00Z","v":10514,"vw":37.081095},{"c":36.54,"h":37.1,"l":36.4607,"n":343,"o":37.1,"t":"2026-01-26T05:00:00Z","v":10904,"vw":36.759337},{"c":36.52,"h":36.87,"l":36.46,"n":330,"o":36.76,"t":"2026-01-27T05:00:00Z","v":11843,"vw":36.608184},{"c":36.14,"h":36.708,"l":36.14,"n":467,"o":36.46,"t":"2026-01-28T05:00:00Z","v":41016,"vw":36.420044},{"c":35.39,"h":35.95,"l":35,"n":522,"o":35.71,"t":"2026-01-29T05:00:00Z","v":19587,"vw":35.397851},{"c":34.26,"h":35.2001,"l":34.25,"n":635,"o":35.05,"t":"2026-01-30T05:00:00Z","v":20374,"vw":34.683563},{"c":34.04,"h":34.49,"l":33.57,"n":581,"o":33.57,"t":"2026-02-02T05:00:00Z","v":36209,"vw":34.008952},{"c":33.7,"h":34.34,"l":33.18,"n":446,"o":34.17,"t":"2026-02-03T05:00:00Z","v":19210,"vw":33.850815},{"c":32.22,"h":33.35,"l":31.7001,"n":604,"o":33.35,"t":"2026-02-04T05:00:00Z","v":19361,"vw":32.310584},{"c":30.6,"h":31.9,"l":30.38,"n":589,"o":31.9,"t":"2026-02-05T05:00:00Z","v":30421,"vw":30.992071},{"c":32.2,"h":32.2,"l":30.94,"n":551,"o":30.94,"t":"2026-02-06T05:00:00Z","v":24558,"vw":31.563694},{"c":32.73,"h":32.9344,"l":31.85,"n":413,"o":31.85,"t":"2026-02-09T05:00:00Z","v":14750,"vw":32.432782},{"c":32.64,"h":33.0204,"l":32.64,"n":246,"o":32.67,"t":"2026-02-10T05:00:00Z","v":5996,"vw":32.868133},{"c":32.24,"h":32.88,"l":31.89,"n":322,"o":32.22,"t":"2026-02-11T05:00:00Z","v":15541,"vw":32.213114},{"c":31.26,"h":31.5,"l":31.1,"n":326,"o":31.1,"t":"2026-02-12T05:00:00Z","v":7447,"vw":31.197171},{"c":32.05,"h":32.22,"l":31.42,"n":364,"o":31.7,"t":"2026-02-13T05:00:00Z","v":11629,"vw":32.074066},{"c":32.1227,"h":32.22,"l":31.5486,"n":361,"o":31.64,"t":"2026-02-17T05:00:00Z","v":11206,"vw":31.868116},{"c":32.438,"h":32.75,"l":32.3501,"n":291,"o":32.64,"t":"2026-02-18T05:00:00Z","v":12408,"vw":32.627552},{"c":32.47,"h":32.47,"l":32.25,"n":287,"o":32.3,"t":"2026-02-19T05:00:00Z","v":10099,"vw":32.331424},{"c":32.4227,"h":32.6399,"l":32.34,"n":413,"o":32.34,"t":"2026-02-20T05:00:00Z","v":10510,"vw":32.503285},{"c":31.8,"h":32.06,"l":31.54,"n":375,"o":31.92,"t":"2026-02-23T05:00:00Z","v":12766,"vw":31.816108},{"c":32.55,"h":32.72,"l":31.8,"n":213,"o":31.8,"t":"2026-02-24T05:00:00Z","v":4136,"vw":32.40441},{"c":33.1,"h":33.27,"l":32.91,"n":306,"o":32.91,"t":"2026-02-25T05:00:00Z","v":8659,"vw":33.170014},{"c":33.13,"h":33.24,"l":32.13,"n":243,"o":32.13,"t":"2026-02-26T05:00:00Z","v":7116,"vw":32.984908},{"c":32.85,"h":32.98,"l":32.71,"n":377,"o":32.82,"t":"2026-02-27T05:00:00Z","v":376148,"vw":32.849241},{"c":33.28,"h":33.3018,"l":32.07,"n":302,"o":32.07,"t":"2026-03-02T05:00:00Z","v":8034,"vw":33.006236},{"c":32.75,"h":32.99,"l":31.86,"n":316,"o":32.13,"t":"2026-03-03T05:00:00Z","v":9652,"vw":32.274507},{"c":33.75,"h":33.75,"l":32.93,"n":291,"o":32.97,"t":"2026-03-04T05:00:00Z","v":9128,"vw":33.566789},{"c":33.0032,"h":33.5193,"l":32.69,"n":221,"o":33.13,"t":"2026-03-05T05:00:00Z","v":3293,"vw":33.008015},{"c":32.91,"h":32.97,"l":32.545,"n":405,"o":32.78,"t":"2026-03-06T05:00:00Z","v":15926,"vw":32.745003},{"c":33.24,"h":33.3886,"l":31.97,"n":367,"o":31.97,"t":"2026-03-09T04:00:00Z","v":11170,"vw":32.590451},{"c":32.98,"h":33.375,"l":32.8,"n":261,"o":33.02,"t":"2026-03-10T04:00:00Z","v":4735,"vw":33.194265},{"c":32.99,"h":33.07,"l":32.78,"n":226,"o":32.78,"t":"2026-03-11T04:00:00Z","v":2746,"vw":32.915654},{"c":31.8379,"h":32.42,"l":31.8379,"n":270,"o":32.42,"t":"2026-03-12T04:00:00Z","v":3513,"vw":32.197169},{"c":31.6501,"h":32.2,"l":31.61,"n":399,"o":31.95,"t":"2026-03-13T04:00:00Z","v":9748,"vw":31.946052},{"c":32.28,"h":32.5,"l":32.17,"n":244,"o":32.17,"t":"2026-03-16T04:00:00Z","v":16380,"vw":32.368494},{"c":32.81,"h":32.88,"l":32.5501,"n":217,"o":32.62,"t":"2026-03-17T04:00:00Z","v":662803,"vw":32.80947},{"c":32.11,"h":32.74,"l":32.11,"n":242,"o":32.55,"t":"2026-03-18T04:00:00Z","v":7541,"vw":32.320894},{"c":31.84,"h":31.9228,"l":31.02,"n":280,"o":31.02,"t":"2026-03-19T04:00:00Z","v":8547,"vw":31.381999},{"c":31.151,"h":31.95,"l":30.9,"n":344,"o":31.95,"t":"2026-03-20T04:00:00Z","v":5943,"vw":31.512213},{"c":31.85,"h":32.04,"l":31.65,"n":268,"o":31.65,"t":"2026-03-23T04:00:00Z","v":4839,"vw":31.863944},{"c":31.26,"h":31.75,"l":31.01,"n":218,"o":31.75,"t":"2026-03-24T04:00:00Z","v":6257,"vw":31.309773},{"c":31.6095,"h":32.07,"l":31.6095,"n":185,"o":31.955,"t":"2026-03-25T04:00:00Z","v":2880,"vw":31.901083},{"c":30.45,"h":31.205,"l":30.45,"n":260,"o":30.85,"t":"2026-03-26T04:00:00Z","v":3837,"vw":30.91971},{"c":29.38,"h":30.23,"l":29.24,"n":546,"o":30.23,"t":"2026-03-27T04:00:00Z","v":13131,"vw":29.537119},{"c":28.87,"h":29.465,"l":28.71,"n":360,"o":29.28,"t":"2026-03-30T04:00:00Z","v":12232,"vw":29.140974},{"c":30.4743,"h":30.4743,"l":29.32,"n":269,"o":29.32,"t":"2026-03-31T04:00:00Z","v":11121,"vw":30.011339},{"c":30.7964,"h":30.988,"l":30.72,"n":186,"o":30.95,"t":"2026-04-01T04:00:00Z","v":5684,"vw":30.906209},{"c":30.4936,"h":30.4936,"l":29.6347,"n":216,"o":29.6347,"t":"2026-04-02T04:00:00Z","v":12765,"vw":30.166866},{"c":30.6292,"h":30.87,"l":30.5,"n":497,"o":30.5,"t":"2026-04-06T04:00:00Z","v":20166,"vw":30.648859},{"c":30.5569,"h":30.5569,"l":30.03,"n":234,"o":30.43,"t":"2026-04-07T04:00:00Z","v":3625,"vw":30.180746},{"c":31.1105,"h":31.7,"l":31.005,"n":274,"o":31.7,"t":"2026-04-08T04:00:00Z","v":8642,"vw":31.277273},{"c":30.4603,"h":30.63,"l":30.3,"n":240,"o":30.565,"t":"2026-04-09T04:00:00Z","v":7480,"vw":30.4588},{"c":30.7069,"h":30.725,"l":30.5,"n":400,"o":30.5,"t":"2026-04-10T04:00:00Z","v":12931,"vw":30.580411},{"c":31.62,"h":31.62,"l":30.61,"n":342,"o":30.61,"t":"2026-04-13T04:00:00Z","v":8681,"vw":31.191079},{"c":32.4806,"h":32.65,"l":32,"n":279,"o":32,"t":"2026-04-14T04:00:00Z","v":7419,"vw":32.441725},{"c":33.4488,"h":33.4488,"l":32.6,"n":329,"o":32.6,"t":"2026-04-15T04:00:00Z","v":7913,"vw":33.13436},{"c":33.0233,"h":33.32,"l":32.5828,"n":289,"o":33.32,"t":"2026-04-16T04:00:00Z","v":7038,"vw":32.943451},{"c":33.7319,"h":34.18,"l":33.55,"n":475,"o":33.55,"t":"2026-04-17T04:00:00Z","v":14218,"vw":33.833459},{"c":33.7541,"h":33.7541,"l":33.3583,"n":334,"o":33.75,"t":"2026-04-20T04:00:00Z","v":12609,"vw":33.57695},{"c":33.08,"h":33.99,"l":33.07,"n":381,"o":33.71,"t":"2026-04-21T04:00:00Z","v":60446,"vw":33.131791},{"c":33.7998,"h":33.84,"l":33.66,"n":269,"o":33.75,"t":"2026-04-22T04:00:00Z","v":14940,"vw":33.746938},{"c":32.5,"h":33.26,"l":32.45,"n":500,"o":33.26,"t":"2026-04-23T04:00:00Z","v":14451,"vw":32.659425},{"c":32.6309,"h":33.03,"l":32.57,"n":419,"o":33.03,"t":"2026-04-24T04:00:00Z","v":7819,"vw":32.774168},{"c":32.7149,"h":32.89,"l":32.54,"n":384,"o":32.54,"t":"2026-04-27T04:00:00Z","v":13843,"vw":32.706907},{"c":32.3782,"h":32.54,"l":32.1101,"n":289,"o":32.51,"t":"2026-04-28T04:00:00Z","v":5444,"vw":32.398055},{"c":31.6799,"h":31.87,"l":31.43,"n":452,"o":31.87,"t":"2026-04-29T04:00:00Z","v":9939,"vw":31.620412},{"c":32.0826,"h":32.27,"l":31.47,"n":319,"o":31.62,"t":"2026-04-30T04:00:00Z","v":7062,"vw":31.811171},{"c":32.55,"h":32.68,"l":31.99,"n":466,"o":32.38,"t":"2026-05-01T04:00:00Z","v":17214,"vw":32.363218},{"c":33,"h":33.12,"l":32.7,"n":445,"o":32.75,"t":"2026-05-04T04:00:00Z","v":23046,"vw":32.957399},{"c":32.5391,"h":33.22,"l":32.5,"n":400,"o":33.22,"t":"2026-05-05T04:00:00Z","v":9440,"vw":32.737995},{"c":33.33,"h":33.33,"l":32.78,"n":310,"o":32.89,"t":"2026-05-06T04:00:00Z","v":12514,"vw":33.075121},{"c":32.5809,"h":32.97,"l":32.4161,"n":341,"o":32.97,"t":"2026-05-07T04:00:00Z","v":18466,"vw":32.69215},{"c":32.897,"h":32.897,"l":32.45,"n":455,"o":32.74,"t":"2026-05-08T04:00:00Z","v":12513,"vw":32.690166},{"c":33.2932,"h":33.44,"l":32.7,"n":408,"o":32.7,"t":"2026-05-11T04:00:00Z","v":16822,"vw":33.248276},{"c":32.7745,"h":32.8998,"l":32.3065,"n":431,"o":32.8998,"t":"2026-05-12T04:00:00Z","v":11921,"vw":32.552471},{"c":32.57,"h":32.9599,"l":32.39,"n":346,"o":32.84,"t":"2026-05-13T04:00:00Z","v":18246,"vw":32.751719},{"c":32.27,"h":32.66,"l":32,"n":364,"o":32.27,"t":"2026-05-14T04:00:00Z","v":10918,"vw":32.353162},{"c":31.32,"h":31.82,"l":31.3,"n":750,"o":31.82,"t":"2026-05-15T04:00:00Z","v":25906,"vw":31.502659},{"c":31.1572,"h":31.5423,"l":30.915,"n":481,"o":31.32,"t":"2026-05-18T04:00:00Z","v":15127,"vw":31.139149},{"c":30.97,"h":31.1497,"l":30.7366,"n":287,"o":31.12,"t":"2026-05-19T04:00:00Z","v":7360,"vw":30.968771},{"c":31.6329,"h":31.65,"l":30.97,"n":247,"o":30.97,"t":"2026-05-20T04:00:00Z","v":10253,"vw":31.32927},{"c":31.6591,"h":31.686,"l":31.2384,"n":209,"o":31.34,"t":"2026-05-21T04:00:00Z","v":9387,"vw":31.505263},{"c":31.6951,"h":31.96,"l":31.63,"n":433,"o":31.96,"t":"2026-05-22T04:00:00Z","v":10370,"vw":31.738847},{"c":31.9089,"h":32.1,"l":31.805,"n":437,"o":32,"t":"2026-05-26T04:00:00Z","v":17167,"vw":31.92931},{"c":32.158,"h":32.2399,"l":31.91,"n":362,"o":31.91,"t":"2026-05-27T04:00:00Z","v":25398,"vw":32.096644},{"c":32.64,"h":32.64,"l":31.75,"n":425,"o":31.75,"t":"2026-05-28T04:00:00Z","v":13815,"vw":32.314474},{"c":32.8838,"h":32.9778,"l":32.35,"n":421,"o":32.75,"t":"2026-05-29T04:00:00Z","v":11344,"vw":32.730435},{"c":32.7097,"h":32.8799,"l":32.325,"n":395,"o":32.58,"t":"2026-06-01T04:00:00Z","v":11976,"vw":32.593158},{"c":32.2906,"h":32.355,"l":32.0801,"n":345,"o":32.33,"t":"2026-06-02T04:00:00Z","v":7800,"vw":32.242702},{"c":31.7835,"h":32.13,"l":31.5201,"n":354,"o":32.13,"t":"2026-06-03T04:00:00Z","v":9790,"vw":31.790505},{"c":32.03,"h":32.305,"l":31.63,"n":240,"o":31.63,"t":"2026-06-04T04:00:00Z","v":8205,"vw":31.997455},{"c":30.1307,"h":31.54,"l":29.78,"n":714,"o":31.54,"t":"2026-06-05T04:00:00Z","v":21598,"vw":30.763578},{"c":30.5991,"h":30.8199,"l":30.35,"n":330,"o":30.35,"t":"2026-06-08T04:00:00Z","v":11192,"vw":30.581474},{"c":30.378,"h":31.1,"l":29.48,"n":370,"o":30.93,"t":"2026-06-09T04:00:00Z","v":11127,"vw":30.505652},{"c":29.7549,"h":30.65,"l":29.73,"n":269,"o":30.04,"t":"2026-06-10T04:00:00Z","v":7240,"vw":30.247409},{"c":30.2212,"h":30.27,"l":29.38,"n":300,"o":29.51,"t":"2026-06-11T04:00:00Z","v":8667,"vw":29.618064},{"c":30.3682,"h":30.46,"l":30.1,"n":289,"o":30.45,"t":"2026-06-12T04:00:00Z","v":7775,"vw":30.236784},{"c":31.5328,"h":31.7,"l":31.2401,"n":359,"o":31.34,"t":"2026-06-15T04:00:00Z","v":12383,"vw":31.428118},{"c":31.3703,"h":31.785,"l":31.3703,"n":232,"o":31.785,"t":"2026-06-16T04:00:00Z","v":9214,"vw":31.637972},{"c":31.1999,"h":32.01,"l":31.18,"n":257,"o":31.73,"t":"2026-06-17T04:00:00Z","v":3915,"vw":31.710468},{"c":31.5474,"h":31.5474,"l":31.1,"n":224,"o":31.3,"t":"2026-06-18T04:00:00Z","v":5135,"vw":31.253944},{"c":31.002,"h":31.73,"l":30.91,"n":456,"o":31.29,"t":"2026-06-22T04:00:00Z","v":11574,"vw":31.205852},{"c":30.4081,"h":30.845,"l":30.1,"n":298,"o":30.23,"t":"2026-06-23T04:00:00Z","v":10474,"vw":30.371997},{"c":30.3766,"h":30.88,"l":30.255,"n":275,"o":30.67,"t":"2026-06-24T04:00:00Z","v":11070,"vw":30.694577},{"c":30.13,"h":30.31,"l":29.845,"n":252,"o":30.1437,"t":"2026-06-25T04:00:00Z","v":12412,"vw":30.121097},{"c":30.6155,"h":30.7,"l":29.59,"n":313,"o":29.59,"t":"2026-06-26T04:00:00Z","v":12746,"vw":30.330209},{"c":31.27,"h":31.35,"l":30.7,"n":467,"o":30.7,"t":"2026-06-29T04:00:00Z","v":11820,"vw":31.073085},{"c":31.385,"h":31.4,"l":31.08,"n":476,"o":31.103,"t":"2026-06-30T04:00:00Z","v":12012,"vw":31.237052},{"c":31.5813,"h":31.8312,"l":31.33,"n":350,"o":31.33,"t":"2026-07-01T04:00:00Z","v":7641,"vw":31.660339},{"c":31.1213,"h":31.94,"l":30.9701,"n":278,"o":31.31,"t":"2026-07-02T04:00:00Z","v":4950,"vw":31.468884},{"c":31.7689,"h":31.99,"l":31.2099,"n":417,"o":31.28,"t":"2026-07-06T04:00:00Z","v":8190,"vw":31.610798},{"c":31.1422,"h":31.5,"l":30.9528,"n":499,"o":31.5,"t":"2026-07-07T04:00:00Z","v":6252,"vw":31.281362},{"c":30.8537,"h":30.88,"l":30.43,"n":528,"o":30.88,"t":"2026-07-08T04:00:00Z","v":4958,"vw":30.698645},{"c":30.9313,"h":31.12,"l":30.66,"n":359,"o":30.9,"t":"2026-07-09T04:00:00Z","v":4926,"vw":30.870119},{"c":30.81,"h":31.32,"l":30.63,"n":521,"o":31.32,"t":"2026-07-10T04:00:00Z","v":23562,"vw":30.796155},{"c":30.125,"h":30.72,"l":30.1,"n":497,"o":30.72,"t":"2026-07-13T04:00:00Z","v":11523,"vw":30.312356},{"c":30.5626,"h":30.62,"l":30.245,"n":292,"o":30.3,"t":"2026-07-14T04:00:00Z","v":4143,"vw":30.464601},{"c":30.6443,"h":30.7,"l":30.46,"n":369,"o":30.5697,"t":"2026-07-15T04:00:00Z","v":3175,"vw":30.585097},{"c":29.33,"h":30.18,"l":29.2303,"n":615,"o":30.18,"t":"2026-07-16T04:00:00Z","v":13877,"vw":29.616136},{"c":28.923,"h":29.19,"l":28.44,"n":515,"o":28.85,"t":"2026-07-17T04:00:00Z","v":15559,"vw":28.857969},{"c":28.8169,"h":29.1399,"l":28.74,"n":520,"o":28.74,"t":"2026-07-20T04:00:00Z","v":41113,"vw":28.985224},{"c":29.6031,"h":29.69,"l":29.2,"n":356,"o":29.2,"t":"2026-07-21T04:00:00Z","v":7307,"vw":29.559823},{"c":29.1429,"h":29.51,"l":29.12,"n":308,"o":29.51,"t":"2026-07-22T04:00:00Z","v":3224,"vw":29.316154},{"c":28.1757,"h":28.5,"l":28.04,"n":426,"o":28.23,"t":"2026-07-23T04:00:00Z","v":11062,"vw":28.27147},{"c":27.5537,"h":28.44,"l":27.35,"n":583,"o":28.44,"t":"2026-07-24T04:00:00Z","v":16074,"vw":27.592799},{"c":27.71,"h":28,"l":27.49,"n":328,"o":27.69,"t":"2026-07-27T04:00:00Z","v":12210,"vw":27.698712},{"c":27.7342,"h":27.7959,"l":27,"n":271,"o":27.62,"t":"2026-07-28T04:00:00Z","v":7139,"vw":27.476076},{"c":27.1205,"h":27.78,"l":27.1205,"n":268,"o":27.54,"t":"2026-07-29T04:00:00Z","v":6892,"vw":27.44975},{"c":27.6273,"h":27.6273,"l":27.37,"n":205,"o":27.37,"t":"2026-07-30T04:00:00Z","v":3002,"vw":27.527267},{"c":27.2724,"h":27.78,"l":26.89,"n":397,"o":27.78,"t":"2026-07-31T04:00:00Z","v":10826,"vw":27.086135},{"c":27.8346,"h":27.85,"l":26.985,"n":267,"o":27.28,"t":"2026-08-03T04:00:00Z","v":9936,"vw":27.462793},{"c":28.7309,"h":28.765,"l":28.205,"n":258,"o":28.25,"t":"2026-08-04T04:00:00Z","v":7296,"vw":28.372036},{"c":28.5365,"h":28.78,"l":28.5365,"n":247,"o":28.72,"t":"2026-08-05T04:00:00Z","v":11712,"vw":28.616044},{"c":28.18,"h":28.3,"l":27.95,"n":200,"o":27.95,"t":"2026-08-06T04:00:00Z","v":5165,"vw":28.134367},{"c":29.1269,"h":29.1269,"l":28.5,"n":347,"o":28.56,"t":"2026-08-07T04:00:00Z","v":6572,"vw":28.87829},{"c":29.375,"h":29.41,"l":29.2,"n":204,"o":29.2,"t":"2026-08-10T04:00:00Z","v":5253,"vw":29.27999},{"c":29.4117,"h":29.5,"l":29.37,"n":170,"o":29.4,"t":"2026-08-11T04:00:00Z","v":3640,"vw":29.438511},{"c":29.5,"h":29.6375,"l":29.38,"n":178,"o":29.59,"t":"2026-08-12T04:00:00Z","v":7943,"vw":29.583277},{"c":29.6566,"h":29.6566,"l":29.33,"n":180,"o":29.33,"t":"2026-08-13T04:00:00Z","v":12188,"vw":29.519211},{"c":29.2898,"h":29.68,"l":29.22,"n":358,"o":29.68,"t":"2026-08-14T04:00:00Z","v":8575,"vw":29.274632},{"c":29.4673,"h":29.5493,"l":29.35,"n":212,"o":29.35,"t":"2026-08-17T04:00:00Z","v":3992,"vw":29.467209},{"c":28.7362,"h":29.06,"l":28.68,"n":243,"o":28.98,"t":"2026-08-18T04:00:00Z","v":8167,"vw":28.810312},{"c":29.76,"h":29.76,"l":29.11,"n":224,"o":29.11,"t":"2026-08-19T04:00:00Z","v":4923,"vw":29.481082},{"c":29.6203,"h":29.79,"l":29.59,"n":180,"o":29.61,"t":"2026-08-20T04:00:00Z","v":7213,"vw":29.676993},{"c":30.2391,"h":30.285,"l":29.8,"n":317,"o":29.9,"t":"2026-08-21T04:00:00Z","v":13010,"vw":30.127171},{"c":29.6855,"h":30.01,"l":29.65,"n":255,"o":29.91,"t":"2026-08-24T04:00:00Z","v":5688,"vw":29.768983},{"c":30.312,"h":30.4029,"l":29.73,"n":189,"o":29.73,"t":"2026-08-25T04:00:00Z","v":3782,"vw":30.134522},{"c":30.1835,"h":30.2833,"l":30.04,"n":194,"o":30.17,"t":"2026-08-26T04:00:00Z","v":4439,"vw":30.137808},{"c":30.3252,"h":30.3553,"l":30.041,"n":182,"o":30.05,"t":"2026-08-27T04:00:00Z","v":3742,"vw":30.228693},{"c":29.6536,"h":30.46,"l":29.5906,"n":349,"o":30.46,"t":"2026-08-28T04:00:00Z","v":7072,"vw":29.833542},{"c":29.9553,"h":29.98,"l":29.37,"n":264,"o":29.54,"t":"2026-08-31T04:00:00Z","v":5125,"vw":29.588571},{"c":29.2704,"h":29.64,"l":29.2704,"n":269,"o":29.44,"t":"2026-09-01T04:00:00Z","v":8607,"vw":29.487247},{"c":29.3805,"h":29.5,"l":29.17,"n":194,"o":29.23,"t":"2026-09-02T04:00:00Z","v":7698,"vw":29.21465},{"c":29.9881,"h":30.11,"l":29.77,"n":248,"o":29.77,"t":"2026-09-03T04:00:00Z","v":10798,"vw":29.9308},{"c":29.8735,"h":30.07,"l":29.79,"n":341,"o":30.07,"t":"2026-09-04T04:00:00Z","v":7960,"vw":29.862629},{"c":29.82,"h":29.99,"l":29.745,"n":232,"o":29.89,"t":"2026-09-08T04:00:00Z","v":5370,"vw":29.880726},{"c":29.4002,"h":29.8,"l":29.39,"n":194,"o":29.8,"t":"2026-09-09T04:00:00Z","v":2789,"vw":29.548579},{"c":28.7448,"h":29.03,"l":28.64,"n":249,"o":28.68,"t":"2026-09-10T04:00:00Z","v":6210,"vw":28.868047},{"c":28.9606,"h":29.23,"l":28.9606,"n":290,"o":29.09,"t":"2026-09-11T04:00:00Z","v":7468,"vw":29.06841},{"c":29.2536,"h":29.3899,"l":28.72,"n":259,"o":28.72,"t":"2026-09-14T04:00:00Z","v":8914,"vw":29.079036},{"c":28.9393,"h":29.24,"l":28.8601,"n":164,"o":29.24,"t":"2026-09-15T04:00:00Z","v":6862,"vw":29.053169},{"c":28.9348,"h":29.12,"l":28.93,"n":201,"o":29.01,"t":"2026-09-16T04:00:00Z","v":8237,"vw":29.015574},{"c":29.5803,"h":29.5803,"l":29.34,"n":174,"o":29.3472,"t":"2026-09-17T04:00:00Z","v":3228,"vw":29.516953},{"c":29.7882,"h":30.01,"l":29.57,"n":237,"o":29.82,"t":"2026-09-18T04:00:00Z","v":6197,"vw":29.691634},{"c":30.42,"h":30.44,"l":30,"n":270,"o":30,"t":"2026-09-21T04:00:00Z","v":6659,"vw":30.312981},{"c":30.7101,"h":30.72,"l":30.46,"n":197,"o":30.46,"t":"2026-09-22T04:00:00Z","v":2210,"vw":30.578167},{"c":30.2451,"h":30.4789,"l":30.2,"n":186,"o":30.44,"t":"2026-09-23T04:00:00Z","v":2594,"vw":30.365288},{"c":30.4364,"h":30.46,"l":29.93,"n":153,"o":29.96,"t":"2026-09-24T04:00:00Z","v":3805,"vw":30.089767},{"c":30.2393,"h":30.66,"l":30.13,"n":278,"o":30.66,"t":"2026-09-25T04:00:00Z","v":4617,"vw":30.26893},{"c":29.7909,"h":30.05,"l":29.75,"n":292,"o":29.905,"t":"2026-09-28T04:00:00Z","v":6417,"vw":29.886443},{"c":29.8944,"h":30.0195,"l":29.82,"n":162,"o":29.96,"t":"2026-09-29T04:00:00Z","v":3844,"vw":29.951304},{"c":29.862,"h":30.18,"l":29.862,"n":126,"o":30.18,"t":"2026-09-30T04:00:00Z","v":3246,"vw":30.006063},{"c":29.5352,"h":29.92,"l":29.515,"n":230,"o":29.92,"t":"2026-10-01T04:00:00Z","v":9885,"vw":29.727848},{"c":29.9253,"h":30.29,"l":29.85,"n":262,"o":30.08,"t":"2026-10-02T04:00:00Z","v":3455,"vw":30.043282},{"c":30.6435,"h":30.73,"l":29.94,"n":300,"o":29.94,"t":"2026-10-05T04:00:00Z","v":13346,"vw":30.504475},{"c":30.1698,"h":31.105,"l":30.1698,"n":285,"o":30.75,"t":"2026-10-06T04:00:00Z","v":8616,"vw":30.554289},{"c":29.6089,"h":29.75,"l":29.51,"n":201,"o":29.61,"t":"2026-10-07T04:00:00Z","v":6639,"vw":29.625533},{"c":29.1746,"h":29.4,"l":29.08,"n":249,"o":29.21,"t":"2026-10-08T04:00:00Z","v":14900,"vw":29.235539},{"c":29.8893,"h":29.94,"l":29.5,"n":233,"o":29.52,"t":"2026-10-09T04:00:00Z","v":7041,"vw":29.831555},{"c":29.385,"h":29.84,"l":29.3,"n":256,"o":29.84,"t":"2026-10-12T04:00:00Z","v":9554,"vw":29.413202},{"c":29.2239,"h":29.39,"l":29.13,"n":201,"o":29.39,"t":"2026-10-13T04:00:00Z","v":3383,"vw":29.247183},{"c":28.3345,"h":29.05,"l":28.26,"n":320,"o":29.05,"t":"2026-10-14T04:00:00Z","v":8578,"vw":28.6156},{"c":28.5783,"h":28.581,"l":27.2,"n":251,"o":27.64,"t":"2026-10-15T04:00:00Z","v":6876,"vw":27.499218},{"c":27.2073,"h":28.6,"l":26.9801,"n":366,"o":28.6,"t":"2026-10-16T04:00:00Z","v":7777,"vw":27.505037},{"c":27.461,"h":27.78,"l":27.4006,"n":214,"o":27.78,"t":"2026-10-19T04:00:00Z","v":4371,"vw":27.550643},{"c":27.777,"h":27.92,"l":27.31,"n":189,"o":27.31,"t":"2026-10-20T04:00:00Z","v":6006,"vw":27.812146},{"c":28.2845,"h":28.41,"l":27.99,"n":172,"o":27.99,"t":"2026-10-21T04:00:00Z","v":3383,"vw":28.182221},{"c":27.2145,"h":27.8,"l":27.04,"n":214,"o":27.68,"t":"2026-10-22T04:00:00Z","v":9267,"vw":27.466489}],"volatilityBars":[{"c":30.46,"h":30.46,"l":30.46,"n":5,"o":30.46,"t":"2026-09-22T13:30:00Z","v":124,"vw":30.46},{"c":30.57,"h":30.57,"l":30.57,"n":4,"o":30.57,"t":"2026-09-22T13:45:00Z","v":211,"vw":30.57},{"c":30.54,"h":30.54,"l":30.54,"n":2,"o":30.54,"t":"2026-09-22T14:30:00Z","v":109,"vw":30.54},{"c":30.5901,"h":30.5901,"l":30.5901,"n":1,"o":30.5901,"t":"2026-09-22T17:15:00Z","v":200,"vw":30.5901},{"c":30.72,"h":30.72,"l":30.72,"n":4,"o":30.72,"t":"2026-09-22T19:45:00Z","v":300,"vw":30.72},{"c":30.44,"h":30.44,"l":30.44,"n":8,"o":30.44,"t":"2026-09-23T13:30:00Z","v":311,"vw":30.44},{"c":30.47,"h":30.4789,"l":30.47,"n":3,"o":30.4789,"t":"2026-09-23T15:00:00Z","v":351,"vw":30.475086},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-09-23T15:30:00Z","v":300,"vw":30.4},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-09-23T17:30:00Z","v":326,"vw":30.27},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-09-23T18:45:00Z","v":103,"vw":30.28},{"c":30.2,"h":30.2,"l":30.2,"n":4,"o":30.2,"t":"2026-09-23T19:00:00Z","v":208,"vw":30.2},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-09-23T19:15:00Z","v":100,"vw":30.21},{"c":30.06,"h":30.06,"l":29.96,"n":10,"o":29.96,"t":"2026-09-24T13:30:00Z","v":1164,"vw":30.05},{"c":29.93,"h":29.965,"l":29.93,"n":2,"o":29.965,"t":"2026-09-24T13:45:00Z","v":234,"vw":29.950043},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-24T15:00:00Z","v":100,"vw":30.1},{"c":30.045,"h":30.045,"l":30.045,"n":1,"o":30.045,"t":"2026-09-24T15:45:00Z","v":100,"vw":30.045},{"c":29.9901,"h":29.991,"l":29.99,"n":6,"o":29.991,"t":"2026-09-24T16:00:00Z","v":596,"vw":29.99062},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-24T16:15:00Z","v":335,"vw":30.1},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-09-24T17:00:00Z","v":326,"vw":30.24},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-09-24T18:45:00Z","v":100,"vw":30.46},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-09-24T19:00:00Z","v":134,"vw":30.36},{"c":30.66,"h":30.66,"l":30.66,"n":12,"o":30.66,"t":"2026-09-25T13:30:00Z","v":279,"vw":30.66},{"c":30.31,"h":30.31,"l":30.31,"n":1,"o":30.31,"t":"2026-09-25T13:45:00Z","v":161,"vw":30.31},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-09-25T14:00:00Z","v":404,"vw":30.34},{"c":30.13,"h":30.2247,"l":30.13,"n":8,"o":30.2247,"t":"2026-09-25T14:30:00Z","v":739,"vw":30.171343},{"c":30.25,"h":30.25,"l":30.25,"n":5,"o":30.25,"t":"2026-09-25T16:00:00Z","v":316,"vw":30.25},{"c":30.2275,"h":30.2275,"l":30.2275,"n":2,"o":30.2275,"t":"2026-09-25T16:15:00Z","v":106,"vw":30.2275},{"c":30.19,"h":30.2,"l":30.19,"n":10,"o":30.2,"t":"2026-09-25T18:30:00Z","v":562,"vw":30.196993},{"c":30.17,"h":30.27,"l":30.17,"n":2,"o":30.27,"t":"2026-09-25T19:00:00Z","v":241,"vw":30.211494},{"c":30.19,"h":30.19,"l":30.19,"n":3,"o":30.19,"t":"2026-09-25T19:15:00Z","v":102,"vw":30.19},{"c":29.905,"h":29.905,"l":29.905,"n":3,"o":29.905,"t":"2026-09-28T13:45:00Z","v":701,"vw":29.905},{"c":29.91,"h":30.02,"l":29.88,"n":9,"o":30.02,"t":"2026-09-28T14:00:00Z","v":1039,"vw":29.925005},{"c":29.875,"h":29.875,"l":29.875,"n":3,"o":29.875,"t":"2026-09-28T14:15:00Z","v":936,"vw":29.875},{"c":29.8,"h":29.8586,"l":29.8,"n":5,"o":29.8586,"t":"2026-09-28T14:30:00Z","v":308,"vw":29.820277},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-09-28T15:00:00Z","v":100,"vw":29.8},{"c":29.75,"h":29.75,"l":29.75,"n":9,"o":29.75,"t":"2026-09-28T15:45:00Z","v":676,"vw":29.75},{"c":29.8273,"h":29.8273,"l":29.8273,"n":1,"o":29.8273,"t":"2026-09-28T16:00:00Z","v":200,"vw":29.8273},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-09-28T16:15:00Z","v":109,"vw":30.05},{"c":29.96,"h":29.96,"l":29.96,"n":1,"o":29.96,"t":"2026-09-28T17:45:00Z","v":100,"vw":29.96},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-09-28T18:30:00Z","v":184,"vw":29.95},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-09-28T18:45:00Z","v":470,"vw":29.99},{"c":29.96,"h":29.96,"l":29.96,"n":10,"o":29.96,"t":"2026-09-29T13:30:00Z","v":137,"vw":29.96},{"c":29.941,"h":29.941,"l":29.92,"n":10,"o":29.92,"t":"2026-09-29T13:45:00Z","v":928,"vw":29.92458},{"c":30.0195,"h":30.0195,"l":30.0195,"n":1,"o":30.0195,"t":"2026-09-29T14:15:00Z","v":171,"vw":30.0195},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-09-29T14:30:00Z","v":501,"vw":30},{"c":29.8751,"h":29.97,"l":29.8751,"n":11,"o":29.97,"t":"2026-09-29T15:00:00Z","v":1300,"vw":29.951848},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-09-29T17:30:00Z","v":100,"vw":29.82},{"c":30.18,"h":30.18,"l":30.18,"n":6,"o":30.18,"t":"2026-09-30T13:30:00Z","v":125,"vw":30.18},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-09-30T13:45:00Z","v":100,"vw":29.91},{"c":30.06,"h":30.06,"l":30.06,"n":4,"o":30.06,"t":"2026-09-30T14:00:00Z","v":365,"vw":30.06},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-09-30T16:00:00Z","v":101,"vw":30.03},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-09-30T18:45:00Z","v":850,"vw":29.97},{"c":30.2,"h":30.4,"l":30.2,"n":5,"o":30.4,"t":"2026-09-30T20:00:00Z","v":903,"vw":30.377778},{"c":29.86,"h":29.92,"l":29.86,"n":11,"o":29.92,"t":"2026-10-01T13:30:00Z","v":961,"vw":29.871572},{"c":29.68,"h":29.705,"l":29.6601,"n":5,"o":29.6601,"t":"2026-10-01T13:45:00Z","v":971,"vw":29.694325},{"c":29.76,"h":29.77,"l":29.73,"n":5,"o":29.73,"t":"2026-10-01T14:00:00Z","v":2320,"vw":29.766509},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-01T14:15:00Z","v":199,"vw":29.68},{"c":29.7416,"h":29.7416,"l":29.7416,"n":2,"o":29.7416,"t":"2026-10-01T14:45:00Z","v":822,"vw":29.7416},{"c":29.68,"h":29.68,"l":29.68,"n":3,"o":29.68,"t":"2026-10-01T15:00:00Z","v":297,"vw":29.68},{"c":29.585,"h":29.585,"l":29.585,"n":1,"o":29.585,"t":"2026-10-01T15:45:00Z","v":109,"vw":29.585},{"c":29.5901,"h":29.6,"l":29.5901,"n":2,"o":29.6,"t":"2026-10-01T16:00:00Z","v":200,"vw":29.59505},{"c":29.7899,"h":29.7899,"l":29.7899,"n":1,"o":29.7899,"t":"2026-10-01T17:15:00Z","v":120,"vw":29.7899},{"c":29.675,"h":29.675,"l":29.675,"n":2,"o":29.675,"t":"2026-10-01T17:45:00Z","v":427,"vw":29.675},{"c":29.515,"h":29.515,"l":29.515,"n":3,"o":29.515,"t":"2026-10-01T18:00:00Z","v":102,"vw":29.515},{"c":29.6,"h":29.6,"l":29.6,"n":5,"o":29.6,"t":"2026-10-01T18:15:00Z","v":499,"vw":29.6},{"c":29.69,"h":29.72,"l":29.69,"n":6,"o":29.72,"t":"2026-10-01T19:15:00Z","v":1734,"vw":29.696863},{"c":30.08,"h":30.08,"l":30.08,"n":8,"o":30.08,"t":"2026-10-02T13:30:00Z","v":144,"vw":30.08},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-02T14:00:00Z","v":196,"vw":30.29},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-02T14:30:00Z","v":101,"vw":30.27},{"c":30.24,"h":30.24,"l":30.24,"n":3,"o":30.24,"t":"2026-10-02T14:45:00Z","v":277,"vw":30.24},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-02T15:30:00Z","v":250,"vw":30.07},{"c":29.96,"h":29.97,"l":29.96,"n":2,"o":29.97,"t":"2026-10-02T16:15:00Z","v":350,"vw":29.962857},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-10-02T16:30:00Z","v":478,"vw":29.95},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-02T17:00:00Z","v":100,"vw":29.94},{"c":29.92,"h":29.92,"l":29.92,"n":1,"o":29.92,"t":"2026-10-02T17:45:00Z","v":100,"vw":29.92},{"c":29.85,"h":29.85,"l":29.85,"n":2,"o":29.85,"t":"2026-10-02T18:45:00Z","v":141,"vw":29.85},{"c":30.02,"h":30.02,"l":29.94,"n":22,"o":29.94,"t":"2026-10-05T13:30:00Z","v":1415,"vw":29.957937},{"c":30.31,"h":30.31,"l":30.31,"n":6,"o":30.31,"t":"2026-10-05T14:15:00Z","v":252,"vw":30.31},{"c":30.31,"h":30.31,"l":30.31,"n":2,"o":30.31,"t":"2026-10-05T14:45:00Z","v":104,"vw":30.31},{"c":30.35,"h":30.35,"l":30.35,"n":6,"o":30.35,"t":"2026-10-05T15:15:00Z","v":309,"vw":30.35},{"c":30.39,"h":30.39,"l":30.39,"n":7,"o":30.39,"t":"2026-10-05T17:15:00Z","v":212,"vw":30.39},{"c":30.46,"h":30.46,"l":30.46,"n":3,"o":30.46,"t":"2026-10-05T18:00:00Z","v":250,"vw":30.46},{"c":30.59,"h":30.59,"l":30.59,"n":6,"o":30.59,"t":"2026-10-05T18:45:00Z","v":207,"vw":30.59},{"c":30.6,"h":30.6,"l":30.59,"n":33,"o":30.59,"t":"2026-10-05T19:00:00Z","v":7618,"vw":30.599495},{"c":30.62,"h":30.62,"l":30.61,"n":11,"o":30.62,"t":"2026-10-05T19:15:00Z","v":1000,"vw":30.613889},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-05T19:30:00Z","v":205,"vw":30.66},{"c":30.73,"h":30.73,"l":30.73,"n":4,"o":30.73,"t":"2026-10-05T19:45:00Z","v":207,"vw":30.73},{"c":30.42,"h":30.42,"l":30.42,"n":1,"o":30.42,"t":"2026-10-05T20:00:00Z","v":195,"vw":30.42},{"c":31.105,"h":31.105,"l":30.75,"n":27,"o":30.75,"t":"2026-10-06T13:30:00Z","v":2022,"vw":30.940277},{"c":30.575,"h":30.575,"l":30.575,"n":1,"o":30.575,"t":"2026-10-06T14:15:00Z","v":300,"vw":30.575},{"c":30.44,"h":30.505,"l":30.38,"n":11,"o":30.505,"t":"2026-10-06T14:30:00Z","v":1825,"vw":30.425951},{"c":30.4899,"h":30.4899,"l":30.45,"n":8,"o":30.45,"t":"2026-10-06T14:45:00Z","v":800,"vw":30.454988},{"c":30.46,"h":30.4644,"l":30.415,"n":4,"o":30.415,"t":"2026-10-06T15:45:00Z","v":400,"vw":30.44985},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-10-06T16:30:00Z","v":118,"vw":30.24},{"c":30.275,"h":30.275,"l":30.275,"n":2,"o":30.275,"t":"2026-10-06T16:45:00Z","v":1022,"vw":30.275},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-06T17:15:00Z","v":132,"vw":30.2},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-06T19:45:00Z","v":200,"vw":30.18},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-06T20:15:00Z","v":100,"vw":31.2},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-06T22:45:00Z","v":100,"vw":30.75},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-07T13:45:00Z","v":100,"vw":29.61},{"c":29.51,"h":29.51,"l":29.51,"n":6,"o":29.51,"t":"2026-10-07T14:15:00Z","v":501,"vw":29.51},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-10-07T14:45:00Z","v":1000,"vw":29.63},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-07T15:30:00Z","v":100,"vw":29.75},{"c":29.6768,"h":29.6768,"l":29.6768,"n":1,"o":29.6768,"t":"2026-10-07T16:00:00Z","v":111,"vw":29.6768},{"c":29.6801,"h":29.6801,"l":29.631,"n":12,"o":29.631,"t":"2026-10-07T16:15:00Z","v":1645,"vw":29.638217},{"c":29.6301,"h":29.6301,"l":29.63,"n":3,"o":29.63,"t":"2026-10-07T16:30:00Z","v":640,"vw":29.63005},{"c":29.665,"h":29.665,"l":29.665,"n":1,"o":29.665,"t":"2026-10-07T16:45:00Z","v":600,"vw":29.665},{"c":29.575,"h":29.575,"l":29.575,"n":1,"o":29.575,"t":"2026-10-07T17:45:00Z","v":150,"vw":29.575},{"c":29.61,"h":29.61,"l":29.61,"n":2,"o":29.61,"t":"2026-10-07T18:30:00Z","v":117,"vw":29.61},{"c":29.6,"h":29.6,"l":29.6,"n":8,"o":29.6,"t":"2026-10-07T19:00:00Z","v":256,"vw":29.6},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-07T19:45:00Z","v":200,"vw":29.65},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-08T12:00:00Z","v":100,"vw":29.41},{"c":29.222,"h":29.356,"l":29.21,"n":26,"o":29.21,"t":"2026-10-08T13:30:00Z","v":9396,"vw":29.234763},{"c":29.36,"h":29.36,"l":29.29,"n":4,"o":29.29,"t":"2026-10-08T14:00:00Z","v":299,"vw":29.325},{"c":29.32,"h":29.32,"l":29.32,"n":2,"o":29.32,"t":"2026-10-08T14:15:00Z","v":199,"vw":29.32},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-08T14:30:00Z","v":198,"vw":29.36},{"c":29.365,"h":29.4,"l":29.365,"n":3,"o":29.4,"t":"2026-10-08T14:45:00Z","v":351,"vw":29.378889},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-08T15:00:00Z","v":199,"vw":29.3},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-08T15:15:00Z","v":100,"vw":29.28},{"c":29.21,"h":29.24,"l":29.21,"n":7,"o":29.24,"t":"2026-10-08T15:30:00Z","v":610,"vw":29.226975},{"c":29.2503,"h":29.2503,"l":29.21,"n":8,"o":29.21,"t":"2026-10-08T15:45:00Z","v":504,"vw":29.2201},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-10-08T16:00:00Z","v":199,"vw":29.15},{"c":29.26,"h":29.26,"l":29.23,"n":3,"o":29.23,"t":"2026-10-08T16:15:00Z","v":548,"vw":29.253333},{"c":29.145,"h":29.145,"l":29.145,"n":3,"o":29.145,"t":"2026-10-08T18:15:00Z","v":161,"vw":29.145},{"c":29.08,"h":29.08,"l":29.08,"n":2,"o":29.08,"t":"2026-10-08T19:00:00Z","v":127,"vw":29.08},{"c":29.15,"h":29.15,"l":29.15,"n":7,"o":29.15,"t":"2026-10-08T19:45:00Z","v":462,"vw":29.15},{"c":29.5,"h":29.637,"l":29.5,"n":8,"o":29.52,"t":"2026-10-09T13:30:00Z","v":456,"vw":29.543726},{"c":29.675,"h":29.675,"l":29.675,"n":3,"o":29.675,"t":"2026-10-09T13:45:00Z","v":625,"vw":29.675},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-10-09T14:00:00Z","v":395,"vw":29.75},{"c":29.87,"h":29.9,"l":29.85,"n":16,"o":29.85,"t":"2026-10-09T14:15:00Z","v":1366,"vw":29.8754},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-09T14:45:00Z","v":120,"vw":29.83},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-09T15:15:00Z","v":127,"vw":29.84},{"c":29.9001,"h":29.91,"l":29.9,"n":6,"o":29.91,"t":"2026-10-09T19:15:00Z","v":1461,"vw":29.900964},{"c":29.9036,"h":29.94,"l":29.9036,"n":6,"o":29.94,"t":"2026-10-09T19:30:00Z","v":973,"vw":29.907364},{"c":29.86,"h":29.86,"l":29.86,"n":1,"o":29.86,"t":"2026-10-09T19:45:00Z","v":157,"vw":29.86},{"c":29.54,"h":29.84,"l":29.54,"n":23,"o":29.84,"t":"2026-10-12T13:30:00Z","v":509,"vw":29.62673},{"c":29.781,"h":29.781,"l":29.78,"n":7,"o":29.78,"t":"2026-10-12T13:45:00Z","v":411,"vw":29.78025},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-10-12T14:00:00Z","v":105,"vw":29.62},{"c":29.62,"h":29.62,"l":29.62,"n":5,"o":29.62,"t":"2026-10-12T15:00:00Z","v":207,"vw":29.62},{"c":29.41,"h":29.42,"l":29.41,"n":9,"o":29.42,"t":"2026-10-12T16:30:00Z","v":3051,"vw":29.410339},{"c":29.37,"h":29.37,"l":29.3112,"n":4,"o":29.3112,"t":"2026-10-12T16:45:00Z","v":945,"vw":29.31792},{"c":29.3,"h":29.31,"l":29.3,"n":9,"o":29.31,"t":"2026-10-12T17:00:00Z","v":640,"vw":29.305},{"c":29.3201,"h":29.321,"l":29.32,"n":4,"o":29.32,"t":"2026-10-12T17:30:00Z","v":327,"vw":29.320367},{"c":29.36,"h":29.36,"l":29.36,"n":11,"o":29.36,"t":"2026-10-12T18:15:00Z","v":872,"vw":29.36},{"c":29.37,"h":29.37,"l":29.37,"n":8,"o":29.37,"t":"2026-10-12T18:30:00Z","v":804,"vw":29.37},{"c":29.36,"h":29.4,"l":29.36,"n":3,"o":29.4,"t":"2026-10-12T19:00:00Z","v":446,"vw":29.377915},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-12T19:30:00Z","v":170,"vw":29.38},{"c":29.18,"h":29.39,"l":29.18,"n":17,"o":29.39,"t":"2026-10-13T13:30:00Z","v":747,"vw":29.330281},{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-10-13T14:15:00Z","v":101,"vw":29.13},{"c":29.13,"h":29.13,"l":29.13,"n":1,"o":29.13,"t":"2026-10-13T15:00:00Z","v":115,"vw":29.13},{"c":29.26,"h":29.26,"l":29.26,"n":7,"o":29.26,"t":"2026-10-13T16:45:00Z","v":828,"vw":29.26},{"c":29.17,"h":29.17,"l":29.17,"n":5,"o":29.17,"t":"2026-10-13T17:30:00Z","v":183,"vw":29.17},{"c":29.161,"h":29.161,"l":29.161,"n":2,"o":29.161,"t":"2026-10-13T18:00:00Z","v":251,"vw":29.161},{"c":29.13,"h":29.13,"l":29.13,"n":4,"o":29.13,"t":"2026-10-14T12:30:00Z","v":305,"vw":29.13},{"c":28.8,"h":29.05,"l":28.794,"n":33,"o":29.05,"t":"2026-10-14T13:30:00Z","v":2039,"vw":28.855157},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-10-14T13:45:00Z","v":492,"vw":28.89},{"c":28.695,"h":28.7199,"l":28.675,"n":5,"o":28.7199,"t":"2026-10-14T14:15:00Z","v":310,"vw":28.696591},{"c":28.78,"h":28.78,"l":28.78,"n":2,"o":28.78,"t":"2026-10-14T14:45:00Z","v":101,"vw":28.78},{"c":28.615,"h":28.615,"l":28.615,"n":1,"o":28.615,"t":"2026-10-14T15:00:00Z","v":1000,"vw":28.615},{"c":28.504,"h":28.504,"l":28.504,"n":4,"o":28.504,"t":"2026-10-14T15:45:00Z","v":144,"vw":28.504},{"c":28.42,"h":28.43,"l":28.38,"n":27,"o":28.43,"t":"2026-10-14T16:30:00Z","v":2000,"vw":28.406053},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-14T16:45:00Z","v":126,"vw":28.45},{"c":28.394,"h":28.394,"l":28.394,"n":2,"o":28.394,"t":"2026-10-14T17:15:00Z","v":132,"vw":28.394},{"c":28.28,"h":28.28,"l":28.28,"n":3,"o":28.28,"t":"2026-10-14T18:00:00Z","v":102,"vw":28.28},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-14T18:30:00Z","v":168,"vw":28.26},{"c":28.315,"h":28.315,"l":28.315,"n":1,"o":28.315,"t":"2026-10-14T19:45:00Z","v":100,"vw":28.315},{"c":27.63,"h":27.63,"l":27.63,"n":4,"o":27.63,"t":"2026-10-15T13:15:00Z","v":403,"vw":27.63},{"c":27.43,"h":27.64,"l":27.2,"n":35,"o":27.64,"t":"2026-10-15T13:30:00Z","v":3776,"vw":27.369006},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-15T14:30:00Z","v":300,"vw":27.76},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-15T14:45:00Z","v":109,"vw":27.86},{"c":28.14,"h":28.14,"l":28.0801,"n":3,"o":28.0801,"t":"2026-10-15T16:00:00Z","v":275,"vw":28.11005},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-15T18:45:00Z","v":100,"vw":28.43},{"c":28.581,"h":28.581,"l":28.581,"n":2,"o":28.581,"t":"2026-10-15T19:30:00Z","v":121,"vw":28.581},{"c":28.36,"h":28.6,"l":28.36,"n":8,"o":28.6,"t":"2026-10-16T13:30:00Z","v":694,"vw":28.409805},{"c":28.13,"h":28.13,"l":28.13,"n":4,"o":28.13,"t":"2026-10-16T14:00:00Z","v":496,"vw":28.13},{"c":28.11,"h":28.11,"l":28.11,"n":2,"o":28.11,"t":"2026-10-16T14:30:00Z","v":186,"vw":28.11},{"c":28.0301,"h":28.0301,"l":28.03,"n":3,"o":28.03,"t":"2026-10-16T14:45:00Z","v":220,"vw":28.03005},{"c":27.7441,"h":27.7441,"l":27.6601,"n":5,"o":27.6601,"t":"2026-10-16T15:15:00Z","v":273,"vw":27.691327},{"c":27.7601,"h":27.7601,"l":27.7601,"n":2,"o":27.7601,"t":"2026-10-16T15:45:00Z","v":209,"vw":27.7601},{"c":27.5347,"h":27.5347,"l":27.5347,"n":2,"o":27.5347,"t":"2026-10-16T16:15:00Z","v":201,"vw":27.5347},{"c":27.37,"h":27.37,"l":27.37,"n":3,"o":27.37,"t":"2026-10-16T17:00:00Z","v":103,"vw":27.37},{"c":27.2611,"h":27.2611,"l":27.2611,"n":1,"o":27.2611,"t":"2026-10-16T17:15:00Z","v":100,"vw":27.2611},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-16T17:30:00Z","v":100,"vw":27.4},{"c":27.185,"h":27.2,"l":27.185,"n":8,"o":27.2,"t":"2026-10-16T18:15:00Z","v":974,"vw":27.198418},{"c":27.11,"h":27.11,"l":27.11,"n":2,"o":27.11,"t":"2026-10-16T18:45:00Z","v":467,"vw":27.11},{"c":27.015,"h":27.015,"l":26.9801,"n":3,"o":26.9801,"t":"2026-10-16T19:00:00Z","v":672,"vw":26.99755},{"c":27.0201,"h":27.0201,"l":27.02,"n":9,"o":27.02,"t":"2026-10-16T19:15:00Z","v":800,"vw":27.02005},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-10-16T19:30:00Z","v":135,"vw":27.07},{"c":27.08,"h":27.08,"l":27.08,"n":2,"o":27.08,"t":"2026-10-16T19:45:00Z","v":165,"vw":27.08},{"c":27.78,"h":27.78,"l":27.78,"n":18,"o":27.78,"t":"2026-10-19T13:30:00Z","v":279,"vw":27.78},{"c":27.455,"h":27.455,"l":27.455,"n":1,"o":27.455,"t":"2026-10-19T13:45:00Z","v":100,"vw":27.455},{"c":27.43,"h":27.43,"l":27.4006,"n":3,"o":27.4006,"t":"2026-10-19T14:00:00Z","v":301,"vw":27.4104},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2026-10-19T14:45:00Z","v":301,"vw":27.59},{"c":27.71,"h":27.71,"l":27.63,"n":5,"o":27.63,"t":"2026-10-19T15:30:00Z","v":703,"vw":27.641429},{"c":27.5799,"h":27.58,"l":27.5799,"n":3,"o":27.58,"t":"2026-10-19T17:00:00Z","v":208,"vw":27.57995},{"c":27.4825,"h":27.505,"l":27.4825,"n":4,"o":27.505,"t":"2026-10-19T17:30:00Z","v":1055,"vw":27.501517},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-19T18:15:00Z","v":260,"vw":27.41},{"c":27.44,"h":27.46,"l":27.44,"n":3,"o":27.46,"t":"2026-10-20T11:00:00Z","v":406,"vw":27.445249},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-20T13:30:00Z","v":100,"vw":27.31},{"c":27.52,"h":27.52,"l":27.42,"n":2,"o":27.42,"t":"2026-10-20T14:00:00Z","v":299,"vw":27.453445},{"c":27.5901,"h":27.5901,"l":27.5901,"n":1,"o":27.5901,"t":"2026-10-20T14:15:00Z","v":200,"vw":27.5901},{"c":27.805,"h":27.805,"l":27.805,"n":1,"o":27.805,"t":"2026-10-20T14:30:00Z","v":300,"vw":27.805},{"c":27.92,"h":27.92,"l":27.86,"n":7,"o":27.895,"t":"2026-10-20T14:45:00Z","v":405,"vw":27.88875},{"c":27.91,"h":27.91,"l":27.91,"n":14,"o":27.91,"t":"2026-10-20T15:00:00Z","v":1301,"vw":27.91},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-20T18:15:00Z","v":1203,"vw":27.85},{"c":27.9099,"h":27.9099,"l":27.9099,"n":3,"o":27.9099,"t":"2026-10-20T18:45:00Z","v":200,"vw":27.9099},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-20T19:45:00Z","v":281,"vw":27.78},{"c":28.155,"h":28.155,"l":27.99,"n":11,"o":27.99,"t":"2026-10-21T13:30:00Z","v":843,"vw":28.046268},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T14:30:00Z","v":303,"vw":28.18},{"c":28.295,"h":28.295,"l":28.295,"n":1,"o":28.295,"t":"2026-10-21T15:15:00Z","v":281,"vw":28.295},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-21T15:30:00Z","v":120,"vw":28.37},{"c":28.4099,"h":28.41,"l":28.4099,"n":5,"o":28.41,"t":"2026-10-21T17:30:00Z","v":295,"vw":28.40995},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-21T19:00:00Z","v":266,"vw":28.2},{"c":27.78,"h":27.78,"l":27.78,"n":2,"o":27.78,"t":"2026-10-22T08:00:00Z","v":1254,"vw":27.78},{"c":27.7,"h":27.8,"l":27.68,"n":15,"o":27.68,"t":"2026-10-22T13:30:00Z","v":1769,"vw":27.77217},{"c":27.6679,"h":27.6679,"l":27.6679,"n":2,"o":27.6679,"t":"2026-10-22T13:45:00Z","v":141,"vw":27.6679},{"c":27.625,"h":27.625,"l":27.625,"n":1,"o":27.625,"t":"2026-10-22T14:15:00Z","v":282,"vw":27.625},{"c":27.42,"h":27.42,"l":27.42,"n":3,"o":27.42,"t":"2026-10-22T14:30:00Z","v":3002,"vw":27.42},{"c":27.495,"h":27.495,"l":27.495,"n":2,"o":27.495,"t":"2026-10-22T16:00:00Z","v":121,"vw":27.495},{"c":27.145,"h":27.145,"l":27.145,"n":2,"o":27.145,"t":"2026-10-22T17:00:00Z","v":1147,"vw":27.145},{"c":27.22,"h":27.22,"l":27.22,"n":4,"o":27.22,"t":"2026-10-22T17:30:00Z","v":228,"vw":27.22},{"c":27.04,"h":27.04,"l":27.04,"n":2,"o":27.04,"t":"2026-10-22T19:00:00Z","v":101,"vw":27.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.55,"strike":38.733589040510765,"iv":1.0500084561541194,"gamma":0.029063315276442337,"theta":-0.03291386788853807,"vega":0.01782513596088421,"rho":0.0027339385467334445,"breakevenPct":44.348009482117114},{"delta":0.2,"premium":0.55,"strike":32.92046604802152,"iv":0.7061648193272609,"gamma":0.05191076433027994,"theta":-0.026826086954792647,"vega":0.02140193676915666,"rho":0.0037639440017658856,"breakevenPct":22.98762074637237},{"delta":0.25,"premium":0.5876182302907127,"strike":30.747635394185746,"iv":0.5572706976789706,"gamma":0.07474347455644142,"theta":-0.024143322952318018,"vega":0.0242945523331883,"rho":0.004765402222575465,"breakevenPct":15.141757608908692},{"delta":0.3,"premium":0.6534070796460177,"strike":29.621238938053096,"iv":0.4821548672566372,"gamma":0.09443274336283185,"theta":-0.02284548672566372,"vega":0.026633274336283184,"rho":0.005756727142977242,"breakevenPct":11.244542496460028},{"delta":0.35,"premium":0.7210214446952596,"strike":28.831828442437924,"iv":0.4275757336343115,"gamma":0.11324604966139953,"theta":-0.021780474040632054,"vega":0.028336343115124153,"rho":0.006749225390437147,"breakevenPct":8.592294134131368},{"delta":0.4,"premium":0.7915632054176073,"strike":28.267494356659142,"iv":0.3872258465011286,"gamma":0.13051467268623024,"theta":-0.02070823927765237,"vega":0.029465011286681716,"rho":0.007741549349817054,"breakevenPct":6.777848434021376},{"delta":0.45,"premium":0.8608554873892298,"strike":27.820722563053852,"iv":0.35321997273346967,"gamma":0.14601451942740284,"theta":-0.019518745739604635,"vega":0.030017927743694613,"rho":0.00873804269401475,"breakevenPct":5.390795533421813},{"delta":0.5,"premium":0.9290218132242671,"strike":27.479890933878664,"iv":0.32493094751192914,"gamma":0.1599204498977505,"theta":-0.018223585548738923,"vega":0.030052010906612133,"rho":0.009738293240500719,"breakevenPct":4.388883672685257},{"delta":0.55,"premium":0.9971881390593047,"strike":27.139059304703476,"iv":0.29664192229038855,"gamma":0.17382638036809817,"theta":-0.01692842535787321,"vega":0.03008609406952965,"rho":0.010738543786986689,"breakevenPct":3.386971811948699},{"delta":0.6,"premium":1.0759724473257697,"strike":26.88006482982172,"iv":0.27456969205834686,"gamma":0.17897228525121556,"theta":-0.015524473257698543,"vega":0.028924635332252837,"rho":0.011745447958614248,"breakevenPct":2.724787437386267},{"delta":0.65,"premium":1.1620745542949755,"strike":26.677471636952998,"iv":0.2567820097244733,"gamma":0.1780808752025932,"theta":-0.014045542949756889,"vega":0.02693922204213938,"rho":0.012756937736758312,"breakevenPct":2.2967395735654588},{"delta":0.7,"premium":1.2481766612641814,"strike":26.47487844408428,"iv":0.23899432739059973,"gamma":0.17718946515397083,"theta":-0.012566612641815238,"vega":0.024953808752025932,"rho":0.013768427514902374,"breakevenPct":1.868691709744652},{"delta":0.75,"premium":1.3342787682333872,"strike":26.27228525121556,"iv":0.2212066450567261,"gamma":0.17629805510534846,"theta":-0.011087682333873583,"vega":0.02296839546191248,"rho":0.014779917293046438,"breakevenPct":1.4406438459238442},{"delta":0.8,"premium":1.4203808752025933,"strike":26.06969205834684,"iv":0.20341896272285254,"gamma":0.1754066450567261,"theta":-0.009608752025931928,"vega":0.020982982171799027,"rho":0.015791407071190502,"breakevenPct":1.0125959821030366},{"delta":0.85,"premium":1.6680851063829785,"strike":25.750759878419455,"iv":0.1965772036474164,"gamma":0.14902948328267482,"theta":-0.008127963525835868,"vega":0.01725927051671733,"rho":0.016719883735202355,"breakevenPct":0.7508680475571107},{"delta":0.9,"premium":2.0005319148936174,"strike":25.37082066869301,"iv":0.19547537993920971,"gamma":0.10928784194528873,"theta":-0.006646200607902735,"vega":0.012624012158054709,"rho":0.017604829132047316,"breakevenPct":0.5763566612894757}],"put":[{"delta":0.15,"premium":0.5768758420227023,"strike":21.612550521362138,"iv":0.8974295319489202,"gamma":0.03570731921014726,"theta":-0.026304499907291702,"vega":0.017686743935391398,"rho":-0.003760685529612612,"breakevenPct":22.7041662373388},{"delta":0.2,"premium":0.6460543833255823,"strike":23.614058444341097,"iv":0.6914065737985735,"gamma":0.05320154022327887,"theta":-0.024794756277762578,"vega":0.02135814974615953,"rho":-0.004929138648068843,"breakevenPct":15.603799220946506},{"delta":0.25,"premium":0.7579613976131974,"strike":24.66369118090558,"iv":0.6109286022149708,"gamma":0.06822548430694557,"theta":-0.024667245433810627,"vega":0.024217708184865003,"rho":-0.006126261560533896,"breakevenPct":12.15811503686498},{"delta":0.3,"premium":0.8862212320402825,"strike":25.431106160201413,"iv":0.5609875120469253,"gamma":0.08107453101054919,"theta":-0.024549825720181613,"vega":0.02643450179707671,"rho":-0.007331747300064168,"breakevenPct":9.809531947450335},{"delta":0.35,"premium":1.0216752856698597,"strike":26.07881922061767,"iv":0.5223648564187956,"gamma":0.09264852477381705,"theta":-0.024303418335519748,"vega":0.028259048939349295,"rho":-0.0085374292230079,"breakevenPct":7.927230208352858},{"delta":0.4,"premium":1.1616336913771197,"strike":26.58775887773498,"iv":0.491610792099019,"gamma":0.10234547241259218,"theta":-0.02352804908937624,"vega":0.029386646210427032,"rho":-0.009727389017058618,"breakevenPct":6.571404264793177},{"delta":0.45,"premium":1.3451374745417515,"strike":27.096741344195518,"iv":0.472378716904277,"gamma":0.10906812627291243,"theta":-0.023180549898167008,"vega":0.030319348268839103,"rho":-0.010949741922976314,"breakevenPct":5.375429018891516},{"delta":0.5,"premium":1.7142820773930754,"strike":27.605906313645622,"iv":0.502266700610998,"gamma":0.10311089613034624,"theta":-0.024657128309572302,"vega":0.030421181262729125,"rho":-0.012310191779484822,"breakevenPct":4.8609225366898325},{"delta":0.55,"premium":2.138201438848922,"strike":28.162589928057557,"iv":0.5370902158273382,"gamma":0.09610992805755394,"theta":-0.026206474820143887,"vega":0.030337410071942444,"rho":-0.013712585339761678,"breakevenPct":4.373078729322119},{"delta":0.6,"premium":2.7497122302158274,"strike":28.88201438848921,"iv":0.5888168345323741,"gamma":0.08553438848920863,"theta":-0.02800503597122302,"vega":0.02961798561151079,"rho":-0.015258626805864635,"breakevenPct":3.9765486844388866},{"delta":0.65,"premium":3.542708333333333,"strike":29.791666666666668,"iv":0.6460666666666667,"gamma":0.07477500000000001,"theta":-0.029329166666666667,"vega":0.028391666666666666,"rho":-0.016944869088525633,"breakevenPct":3.5478941985583754},{"delta":0.7,"premium":4.756418918918915,"strike":31.101351351351347,"iv":0.7353709459459455,"gamma":0.061767567567567606,"theta":-0.03127499999999998,"vega":0.026639189189189193,"rho":-0.018961479428691887,"breakevenPct":3.195236243794915},{"delta":0.75,"premium":6.374942528735631,"strike":32.84367816091954,"iv":0.8280032183908046,"gamma":0.04995655172413793,"theta":-0.031900229885057474,"vega":0.024328275862068968,"rho":-0.02129975682666096,"breakevenPct":2.7403199317132154},{"delta":0.8,"premium":12.288970158397886,"strike":38.73897015839788,"iv":1.2259335761394485,"gamma":0.029866699799159208,"theta":-0.04143366550523796,"vega":0.021410018353246085,"rho":-0.027022026684642413,"breakevenPct":2.809164232302639}]},"raw":{"call":[{"delta":0.15,"premium":0.55,"strike":38.733589040510765,"iv":1.0500084561541194,"gamma":0.029063315276442337,"theta":-0.03291386788853807,"vega":0.01782513596088421,"rho":0.0027339385467334445,"breakevenPct":44.348009482117114},{"delta":0.2,"premium":0.55,"strike":32.92046604802152,"iv":0.7061648193272609,"gamma":0.05191076433027994,"theta":-0.026826086954792647,"vega":0.02140193676915666,"rho":0.0037639440017658856,"breakevenPct":22.98762074637237},{"delta":0.25,"premium":0.5876182302907127,"strike":30.747635394185746,"iv":0.5572706976789706,"gamma":0.07474347455644142,"theta":-0.024143322952318018,"vega":0.0242945523331883,"rho":0.004765402222575465,"breakevenPct":15.141757608908692},{"delta":0.3,"premium":0.6534070796460177,"strike":29.621238938053096,"iv":0.4821548672566372,"gamma":0.09443274336283185,"theta":-0.02284548672566372,"vega":0.026633274336283184,"rho":0.005756727142977242,"breakevenPct":11.244542496460028},{"delta":0.35,"premium":0.7210214446952596,"strike":28.831828442437924,"iv":0.4275757336343115,"gamma":0.11324604966139953,"theta":-0.021780474040632054,"vega":0.028336343115124153,"rho":0.006749225390437147,"breakevenPct":8.592294134131368},{"delta":0.4,"premium":0.7915632054176073,"strike":28.267494356659142,"iv":0.3872258465011286,"gamma":0.13051467268623024,"theta":-0.02070823927765237,"vega":0.029465011286681716,"rho":0.007741549349817054,"breakevenPct":6.777848434021376},{"delta":0.45,"premium":0.8608554873892298,"strike":27.820722563053852,"iv":0.35321997273346967,"gamma":0.14601451942740284,"theta":-0.019518745739604635,"vega":0.030017927743694613,"rho":0.00873804269401475,"breakevenPct":5.390795533421813},{"delta":0.5,"premium":0.9290218132242671,"strike":27.479890933878664,"iv":0.32493094751192914,"gamma":0.1599204498977505,"theta":-0.018223585548738923,"vega":0.030052010906612133,"rho":0.009738293240500719,"breakevenPct":4.388883672685257},{"delta":0.55,"premium":0.9971881390593047,"strike":27.139059304703476,"iv":0.29664192229038855,"gamma":0.17382638036809817,"theta":-0.01692842535787321,"vega":0.03008609406952965,"rho":0.010738543786986689,"breakevenPct":3.386971811948699},{"delta":0.6,"premium":1.0759724473257697,"strike":26.88006482982172,"iv":0.27456969205834686,"gamma":0.17897228525121556,"theta":-0.015524473257698543,"vega":0.028924635332252837,"rho":0.011745447958614248,"breakevenPct":2.724787437386267},{"delta":0.65,"premium":1.1620745542949755,"strike":26.677471636952998,"iv":0.2567820097244733,"gamma":0.1780808752025932,"theta":-0.014045542949756889,"vega":0.02693922204213938,"rho":0.012756937736758312,"breakevenPct":2.2967395735654588},{"delta":0.7,"premium":1.2481766612641814,"strike":26.47487844408428,"iv":0.23899432739059973,"gamma":0.17718946515397083,"theta":-0.012566612641815238,"vega":0.024953808752025932,"rho":0.013768427514902374,"breakevenPct":1.868691709744652},{"delta":0.75,"premium":1.3342787682333872,"strike":26.27228525121556,"iv":0.2212066450567261,"gamma":0.17629805510534846,"theta":-0.011087682333873583,"vega":0.02296839546191248,"rho":0.014779917293046438,"breakevenPct":1.4406438459238442},{"delta":0.8,"premium":1.4203808752025933,"strike":26.06969205834684,"iv":0.20341896272285254,"gamma":0.1754066450567261,"theta":-0.009608752025931928,"vega":0.020982982171799027,"rho":0.015791407071190502,"breakevenPct":1.0125959821030366},{"delta":0.85,"premium":1.6680851063829785,"strike":25.750759878419455,"iv":0.1965772036474164,"gamma":0.14902948328267482,"theta":-0.008127963525835868,"vega":0.01725927051671733,"rho":0.016719883735202355,"breakevenPct":0.7508680475571107},{"delta":0.9,"premium":2.0005319148936174,"strike":25.37082066869301,"iv":0.19547537993920971,"gamma":0.10928784194528873,"theta":-0.006646200607902735,"vega":0.012624012158054709,"rho":0.017604829132047316,"breakevenPct":0.5763566612894757}],"put":[{"delta":0.15,"premium":0.5768758420227023,"strike":21.612550521362138,"iv":0.8974295319489202,"gamma":0.03570731921014726,"theta":-0.026304499907291702,"vega":0.017686743935391398,"rho":-0.003760685529612612,"breakevenPct":22.7041662373388},{"delta":0.2,"premium":0.6460543833255823,"strike":23.614058444341097,"iv":0.6914065737985735,"gamma":0.05320154022327887,"theta":-0.024794756277762578,"vega":0.02135814974615953,"rho":-0.004929138648068843,"breakevenPct":15.603799220946506},{"delta":0.25,"premium":0.7579613976131974,"strike":24.66369118090558,"iv":0.6109286022149708,"gamma":0.06822548430694557,"theta":-0.024667245433810627,"vega":0.024217708184865003,"rho":-0.006126261560533896,"breakevenPct":12.15811503686498},{"delta":0.3,"premium":0.8862212320402825,"strike":25.431106160201413,"iv":0.5609875120469253,"gamma":0.08107453101054919,"theta":-0.024549825720181613,"vega":0.02643450179707671,"rho":-0.007331747300064168,"breakevenPct":9.809531947450335},{"delta":0.35,"premium":1.0216752856698597,"strike":26.07881922061767,"iv":0.5223648564187956,"gamma":0.09264852477381705,"theta":-0.024303418335519748,"vega":0.028259048939349295,"rho":-0.0085374292230079,"breakevenPct":7.927230208352858},{"delta":0.4,"premium":1.1616336913771197,"strike":26.58775887773498,"iv":0.491610792099019,"gamma":0.10234547241259218,"theta":-0.02352804908937624,"vega":0.029386646210427032,"rho":-0.009727389017058618,"breakevenPct":6.571404264793177},{"delta":0.45,"premium":1.3451374745417515,"strike":27.096741344195518,"iv":0.472378716904277,"gamma":0.10906812627291243,"theta":-0.023180549898167008,"vega":0.030319348268839103,"rho":-0.010949741922976314,"breakevenPct":5.375429018891516},{"delta":0.5,"premium":1.7142820773930754,"strike":27.605906313645622,"iv":0.502266700610998,"gamma":0.10311089613034624,"theta":-0.024657128309572302,"vega":0.030421181262729125,"rho":-0.012310191779484822,"breakevenPct":4.8609225366898325},{"delta":0.55,"premium":2.138201438848922,"strike":28.162589928057557,"iv":0.5370902158273382,"gamma":0.09610992805755394,"theta":-0.026206474820143887,"vega":0.030337410071942444,"rho":-0.013712585339761678,"breakevenPct":4.373078729322119},{"delta":0.6,"premium":2.7497122302158274,"strike":28.88201438848921,"iv":0.5888168345323741,"gamma":0.08553438848920863,"theta":-0.02800503597122302,"vega":0.02961798561151079,"rho":-0.015258626805864635,"breakevenPct":3.9765486844388866},{"delta":0.65,"premium":3.542708333333333,"strike":29.791666666666668,"iv":0.6460666666666667,"gamma":0.07477500000000001,"theta":-0.029329166666666667,"vega":0.028391666666666666,"rho":-0.016944869088525633,"breakevenPct":3.5478941985583754},{"delta":0.7,"premium":4.756418918918915,"strike":31.101351351351347,"iv":0.7353709459459455,"gamma":0.061767567567567606,"theta":-0.03127499999999998,"vega":0.026639189189189193,"rho":-0.018961479428691887,"breakevenPct":3.195236243794915},{"delta":0.75,"premium":6.374942528735631,"strike":32.84367816091954,"iv":0.8280032183908046,"gamma":0.04995655172413793,"theta":-0.031900229885057474,"vega":0.024328275862068968,"rho":-0.02129975682666096,"breakevenPct":2.7403199317132154},{"delta":0.8,"premium":12.288970158397886,"strike":38.73897015839788,"iv":1.2259335761394485,"gamma":0.029866699799159208,"theta":-0.04143366550523796,"vega":0.021410018353246085,"rho":-0.027022026684642413,"breakevenPct":2.809164232302639}]}},"errors":["fundamentals:provider_http_429"],"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"}}