{"symbol":"SAA","url":"https://intraalpha.com/companies/SAA","capturedAt":"2026-10-23T16:42:31.799Z","state":"ready","quote":{"symbol":"SAA","last_price":32.41,"prev_close":32.5649,"regular_close":32.41,"change":-0.1549,"change_pct":-0.4757,"regular_change":-0.1549,"regular_change_pct":-0.4757,"extended_change":0,"extended_change_pct":0,"bid":32.34,"ask":32.45,"bid_size":800,"ask_size":300,"volume":6587,"vwap":32.226025,"open":32.18,"high":32.41,"low":32.16,"close":32.41,"trade_count":39,"last_trade_at":"2026-10-23T16:06:14.926291154Z","last_quote_at":"2026-10-23T16:42:30.002353551Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:29.144558586-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":25000000,"net_expense_ratio":null,"portfolio_turnover":0.25,"dividend_yield":0.0078,"inception_date":"2007-01-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:30.575299+00:00"},"optionObservedAt":"2026-10-23T16:38:11.616Z","bars":[{"c":31.58,"h":31.6,"l":31.58,"n":3,"o":31.6,"t":"2026-10-16T16:05:00Z","v":235,"vw":31.591111},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-16T18:40:00Z","v":320,"vw":31.24},{"c":31.3799,"h":31.3799,"l":31.305,"n":3,"o":31.305,"t":"2026-10-16T19:55:00Z","v":301,"vw":31.329967},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-19T14:50:00Z","v":300,"vw":31.35},{"c":31.375,"h":31.375,"l":31.375,"n":1,"o":31.375,"t":"2026-10-19T19:45:00Z","v":136,"vw":31.375},{"c":31.547,"h":31.547,"l":31.52,"n":5,"o":31.52,"t":"2026-10-20T13:45:00Z","v":401,"vw":31.52675},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-20T14:05:00Z","v":314,"vw":31.76},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-20T14:45:00Z","v":300,"vw":32.23},{"c":32.233,"h":32.233,"l":32.233,"n":1,"o":32.233,"t":"2026-10-21T15:35:00Z","v":400,"vw":32.233},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-21T19:40:00Z","v":167,"vw":32.17},{"c":32.2701,"h":32.2701,"l":32.27,"n":2,"o":32.27,"t":"2026-10-22T17:10:00Z","v":1174,"vw":32.27005},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-10-22T17:40:00Z","v":186,"vw":32.37},{"c":32.569,"h":32.569,"l":32.53,"n":4,"o":32.531,"t":"2026-10-22T19:50:00Z","v":582,"vw":32.539209},{"c":32.2,"h":32.2,"l":32.18,"n":3,"o":32.18,"t":"2026-10-23T13:30:00Z","v":3070,"vw":32.198093},{"c":32.23,"h":32.23,"l":32.23,"n":3,"o":32.23,"t":"2026-10-23T13:35:00Z","v":474,"vw":32.23},{"c":32.16,"h":32.225,"l":32.16,"n":9,"o":32.225,"t":"2026-10-23T13:45:00Z","v":1100,"vw":32.17719},{"c":32.215,"h":32.215,"l":32.215,"n":1,"o":32.215,"t":"2026-10-23T13:50:00Z","v":100,"vw":32.215},{"c":32.29,"h":32.29,"l":32.215,"n":8,"o":32.215,"t":"2026-10-23T13:55:00Z","v":1096,"vw":32.249},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-23T15:05:00Z","v":300,"vw":32.37},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-23T15:10:00Z","v":100,"vw":32.36},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-23T16:05:00Z","v":300,"vw":32.41}],"history":[{"c":26.57,"h":27.44,"l":26.57,"n":166,"o":27.44,"t":"2024-10-21T04:00:00Z","v":23951,"vw":26.857309},{"c":26.33,"h":26.41,"l":26.25,"n":41,"o":26.41,"t":"2024-10-22T04:00:00Z","v":6084,"vw":26.33107},{"c":26,"h":26.1501,"l":25.8,"n":74,"o":26.1501,"t":"2024-10-23T04:00:00Z","v":4017,"vw":25.960068},{"c":26.1044,"h":26.12,"l":25.75,"n":70,"o":25.9201,"t":"2024-10-24T04:00:00Z","v":11799,"vw":25.940454},{"c":25.89,"h":26.2598,"l":25.771,"n":44,"o":26.2598,"t":"2024-10-25T04:00:00Z","v":2197,"vw":26.01854},{"c":26.67,"h":26.75,"l":26.4,"n":73,"o":26.4,"t":"2024-10-28T04:00:00Z","v":3760,"vw":26.59957},{"c":26.3913,"h":26.3913,"l":25.9704,"n":49,"o":25.9704,"t":"2024-10-29T04:00:00Z","v":3349,"vw":26.240557},{"c":26.4249,"h":27,"l":26.4249,"n":38,"o":27,"t":"2024-10-30T04:00:00Z","v":2518,"vw":26.697547},{"c":25.6417,"h":26.63,"l":25.6417,"n":110,"o":26.63,"t":"2024-10-31T04:00:00Z","v":9703,"vw":25.946445},{"c":25.7323,"h":26.16,"l":25.65,"n":65,"o":26.16,"t":"2024-11-01T04:00:00Z","v":3549,"vw":25.80462},{"c":25.97,"h":26.32,"l":25.82,"n":55,"o":25.82,"t":"2024-11-04T05:00:00Z","v":4991,"vw":26.094449},{"c":27.0137,"h":27.05,"l":26,"n":78,"o":26,"t":"2024-11-05T05:00:00Z","v":5348,"vw":26.607509},{"c":30.3606,"h":30.367,"l":28.86,"n":295,"o":28.95,"t":"2024-11-06T05:00:00Z","v":37856,"vw":29.917908},{"c":30.2,"h":30.36,"l":29.83,"n":143,"o":29.94,"t":"2024-11-07T05:00:00Z","v":11849,"vw":30.038646},{"c":30.211,"h":30.41,"l":29.845,"n":76,"o":29.845,"t":"2024-11-08T05:00:00Z","v":10337,"vw":30.190245},{"c":31.1433,"h":31.3981,"l":30.9,"n":176,"o":31.05,"t":"2024-11-11T05:00:00Z","v":18075,"vw":31.136331},{"c":30.1428,"h":31.2399,"l":30.11,"n":135,"o":31.19,"t":"2024-11-12T05:00:00Z","v":9535,"vw":30.550649},{"c":29.6783,"h":30.7,"l":29.6783,"n":72,"o":30.37,"t":"2024-11-13T05:00:00Z","v":4139,"vw":30.32921},{"c":28.9002,"h":29.5,"l":28.78,"n":96,"o":29.5,"t":"2024-11-14T05:00:00Z","v":11288,"vw":29.135723},{"c":28.3559,"h":29.52,"l":28.15,"n":107,"o":29.52,"t":"2024-11-15T05:00:00Z","v":7567,"vw":28.62808},{"c":28.4221,"h":28.7721,"l":28.38,"n":58,"o":28.38,"t":"2024-11-18T05:00:00Z","v":8670,"vw":28.590708},{"c":28.67,"h":28.67,"l":27.84,"n":104,"o":28.18,"t":"2024-11-19T05:00:00Z","v":9721,"vw":28.21425},{"c":28.5734,"h":28.575,"l":28.25,"n":60,"o":28.36,"t":"2024-11-20T05:00:00Z","v":4918,"vw":28.366164},{"c":29.5549,"h":29.72,"l":29.4609,"n":79,"o":29.51,"t":"2024-11-21T05:00:00Z","v":8062,"vw":29.606399},{"c":30.5566,"h":30.6599,"l":29.91,"n":115,"o":29.91,"t":"2024-11-22T05:00:00Z","v":12185,"vw":30.4156},{"c":31.88,"h":32.3194,"l":30.89,"n":218,"o":30.89,"t":"2024-11-25T05:00:00Z","v":18818,"vw":31.677557},{"c":31.1215,"h":31.76,"l":30.9,"n":146,"o":31.2313,"t":"2024-11-26T05:00:00Z","v":13399,"vw":31.09144},{"c":30.96,"h":31.74,"l":30.96,"n":105,"o":31.74,"t":"2024-11-27T05:00:00Z","v":8894,"vw":31.153595},{"c":31.1131,"h":31.65,"l":31.0701,"n":43,"o":31.65,"t":"2024-11-29T05:00:00Z","v":1529,"vw":31.29248},{"c":31.3169,"h":31.53,"l":30.8,"n":109,"o":30.8824,"t":"2024-12-02T05:00:00Z","v":11147,"vw":31.190792},{"c":30.85,"h":31.1577,"l":30.65,"n":109,"o":31.1577,"t":"2024-12-03T05:00:00Z","v":7761,"vw":30.875209},{"c":31.0863,"h":31.2099,"l":30.8201,"n":52,"o":30.84,"t":"2024-12-04T05:00:00Z","v":4883,"vw":30.942302},{"c":30.1627,"h":30.87,"l":30.1627,"n":78,"o":30.87,"t":"2024-12-05T05:00:00Z","v":5391,"vw":30.520716},{"c":30.22,"h":30.43,"l":29.9405,"n":108,"o":30.43,"t":"2024-12-06T05:00:00Z","v":16691,"vw":30.098548},{"c":30.04,"h":30.76,"l":30,"n":135,"o":30.66,"t":"2024-12-09T05:00:00Z","v":26524,"vw":30.251414},{"c":29.8066,"h":30.36,"l":29.6237,"n":47,"o":30.36,"t":"2024-12-10T05:00:00Z","v":16936,"vw":29.907587},{"c":30.2298,"h":30.51,"l":29.975,"n":81,"o":30.45,"t":"2024-12-11T05:00:00Z","v":16589,"vw":30.107006},{"c":29.6858,"h":29.92,"l":29.6858,"n":42,"o":29.92,"t":"2024-12-12T05:00:00Z","v":1868,"vw":29.905292},{"c":29.306,"h":29.6227,"l":29.0019,"n":81,"o":29.6227,"t":"2024-12-13T05:00:00Z","v":8898,"vw":29.1897},{"c":29.4732,"h":29.6757,"l":29.04,"n":124,"o":29.04,"t":"2024-12-16T05:00:00Z","v":14090,"vw":29.553842},{"c":28.6958,"h":29.54,"l":28.57,"n":75,"o":29.54,"t":"2024-12-17T05:00:00Z","v":4841,"vw":28.744529},{"c":26.33,"h":29.15,"l":26.11,"n":144,"o":29.15,"t":"2024-12-18T05:00:00Z","v":13828,"vw":27.502797},{"c":26.0785,"h":27.1527,"l":26.03,"n":89,"o":27.1527,"t":"2024-12-19T05:00:00Z","v":8636,"vw":26.421188},{"c":26.43,"h":26.969,"l":25.6,"n":63,"o":25.6,"t":"2024-12-20T05:00:00Z","v":4131,"vw":26.615004},{"c":26.2637,"h":26.3,"l":25.85,"n":75,"o":26.3,"t":"2024-12-23T05:00:00Z","v":4557,"vw":26.115855},{"c":26.74,"h":26.74,"l":26.4371,"n":45,"o":26.6,"t":"2024-12-24T05:00:00Z","v":1828,"vw":26.568063},{"c":26.98,"h":26.9843,"l":26.41,"n":47,"o":26.6,"t":"2024-12-26T05:00:00Z","v":6649,"vw":26.813166},{"c":26.2261,"h":26.59,"l":25.87,"n":70,"o":26.59,"t":"2024-12-27T05:00:00Z","v":6670,"vw":26.035597},{"c":25.84,"h":26.18,"l":25.2614,"n":106,"o":25.73,"t":"2024-12-30T05:00:00Z","v":16108,"vw":25.754065},{"c":25.9803,"h":26.5,"l":25.9001,"n":63,"o":26.43,"t":"2024-12-31T05:00:00Z","v":3043,"vw":26.202768},{"c":25.876,"h":26.45,"l":25.74,"n":81,"o":26.45,"t":"2025-01-02T05:00:00Z","v":11070,"vw":25.977671},{"c":26.5027,"h":26.52,"l":25.9,"n":36,"o":25.9,"t":"2025-01-03T05:00:00Z","v":2015,"vw":26.283359},{"c":26.4117,"h":26.9232,"l":26.4117,"n":33,"o":26.746,"t":"2025-01-06T05:00:00Z","v":1407,"vw":26.762899},{"c":26.0393,"h":26.1315,"l":25.75,"n":57,"o":26.0742,"t":"2025-01-07T05:00:00Z","v":4619,"vw":25.939189},{"c":26.0471,"h":26.0471,"l":25.55,"n":50,"o":25.55,"t":"2025-01-08T05:00:00Z","v":4114,"vw":25.687567},{"c":25.0142,"h":25.37,"l":24.67,"n":115,"o":25.27,"t":"2025-01-10T05:00:00Z","v":9046,"vw":24.942191},{"c":25.1286,"h":25.1286,"l":24.39,"n":81,"o":24.522,"t":"2025-01-13T05:00:00Z","v":12555,"vw":24.575203},{"c":25.92,"h":25.92,"l":25.24,"n":55,"o":25.73,"t":"2025-01-14T05:00:00Z","v":8332,"vw":25.490248},{"c":26.77,"h":27.38,"l":26.63,"n":43,"o":27.38,"t":"2025-01-15T05:00:00Z","v":3966,"vw":26.909956},{"c":26.9213,"h":26.9213,"l":26.58,"n":26,"o":26.58,"t":"2025-01-16T05:00:00Z","v":2802,"vw":26.775929},{"c":27.24,"h":27.46,"l":26.94,"n":98,"o":27.46,"t":"2025-01-17T05:00:00Z","v":19726,"vw":27.214999},{"c":28.0597,"h":28.11,"l":27.8,"n":225,"o":27.88,"t":"2025-01-21T05:00:00Z","v":50313,"vw":27.952016},{"c":27.565,"h":28.0022,"l":27.5214,"n":114,"o":28.0022,"t":"2025-01-22T05:00:00Z","v":11076,"vw":27.653722},{"c":27.8,"h":27.83,"l":27.32,"n":54,"o":27.3575,"t":"2025-01-23T05:00:00Z","v":5501,"vw":27.59681},{"c":27.6174,"h":27.91,"l":27.4,"n":41,"o":27.4,"t":"2025-01-24T05:00:00Z","v":4839,"vw":27.782094},{"c":27.43,"h":27.605,"l":27.06,"n":48,"o":27.06,"t":"2025-01-27T05:00:00Z","v":11215,"vw":27.506597},{"c":27.47,"h":27.51,"l":27.15,"n":36,"o":27.45,"t":"2025-01-28T05:00:00Z","v":2983,"vw":27.322537},{"c":27.2639,"h":27.47,"l":27.2639,"n":28,"o":27.4163,"t":"2025-01-29T05:00:00Z","v":2320,"vw":27.40832},{"c":27.803,"h":28.1199,"l":27.803,"n":30,"o":28.0399,"t":"2025-01-30T05:00:00Z","v":2591,"vw":28.055131},{"c":27.3301,"h":27.8506,"l":27.3301,"n":46,"o":27.755,"t":"2025-01-31T05:00:00Z","v":2206,"vw":27.657554},{"c":26.6,"h":26.8099,"l":26.2016,"n":67,"o":26.2016,"t":"2025-02-03T05:00:00Z","v":3254,"vw":26.444944},{"c":27.1604,"h":27.1699,"l":26.7291,"n":47,"o":26.7291,"t":"2025-02-04T05:00:00Z","v":2353,"vw":27.109182},{"c":27.6028,"h":27.6028,"l":27.4493,"n":26,"o":27.4493,"t":"2025-02-05T05:00:00Z","v":4921,"vw":27.4493},{"c":27.3881,"h":27.3881,"l":27.18,"n":36,"o":27.18,"t":"2025-02-06T05:00:00Z","v":388,"vw":27.18},{"c":26.6292,"h":27.2679,"l":26.59,"n":35,"o":27.2058,"t":"2025-02-07T05:00:00Z","v":2110,"vw":27.173796},{"c":26.6615,"h":26.795,"l":26.56,"n":41,"o":26.71,"t":"2025-02-10T05:00:00Z","v":3564,"vw":26.744559},{"c":26.5815,"h":26.5815,"l":26.1101,"n":39,"o":26.1101,"t":"2025-02-11T05:00:00Z","v":2383,"vw":26.373715},{"c":25.9421,"h":26.07,"l":25.8,"n":40,"o":25.8,"t":"2025-02-12T05:00:00Z","v":3919,"vw":26.011013},{"c":26.39,"h":26.5179,"l":26.1601,"n":80,"o":26.2499,"t":"2025-02-13T05:00:00Z","v":9854,"vw":26.284918},{"c":26.53,"h":26.72,"l":26.5157,"n":39,"o":26.72,"t":"2025-02-14T05:00:00Z","v":5001,"vw":26.609362},{"c":26.8568,"h":26.86,"l":26.58,"n":49,"o":26.58,"t":"2025-02-18T05:00:00Z","v":5263,"vw":26.797506},{"c":26.6606,"h":26.73,"l":26.41,"n":46,"o":26.41,"t":"2025-02-19T05:00:00Z","v":7413,"vw":26.555743},{"c":26.14,"h":26.54,"l":25.83,"n":92,"o":26.54,"t":"2025-02-20T05:00:00Z","v":17747,"vw":25.98742},{"c":24.6973,"h":25.48,"l":24.6,"n":76,"o":25.48,"t":"2025-02-21T05:00:00Z","v":4154,"vw":25.024391},{"c":24.69,"h":24.8,"l":24.48,"n":126,"o":24.77,"t":"2025-02-24T05:00:00Z","v":8031,"vw":24.676695},{"c":24.3,"h":24.8,"l":24.15,"n":85,"o":24.4285,"t":"2025-02-25T05:00:00Z","v":8779,"vw":24.369151},{"c":24.64,"h":24.91,"l":24.26,"n":70,"o":24.84,"t":"2025-02-26T05:00:00Z","v":6901,"vw":24.554026},{"c":23.5,"h":24.75,"l":23.5,"n":87,"o":24.75,"t":"2025-02-27T05:00:00Z","v":10965,"vw":24.145235},{"c":24.44,"h":24.44,"l":23.5,"n":66,"o":23.6316,"t":"2025-02-28T05:00:00Z","v":8488,"vw":24.049307},{"c":22.75,"h":24.33,"l":22.75,"n":96,"o":24.18,"t":"2025-03-03T05:00:00Z","v":20798,"vw":23.68026},{"c":22.355,"h":22.82,"l":21.85,"n":132,"o":22.51,"t":"2025-03-04T05:00:00Z","v":30730,"vw":22.22498},{"c":22.7094,"h":22.73,"l":22.0901,"n":142,"o":22.1,"t":"2025-03-05T05:00:00Z","v":8407,"vw":22.334171},{"c":22.2151,"h":22.46,"l":21.93,"n":111,"o":22.18,"t":"2025-03-06T05:00:00Z","v":12517,"vw":22.152605},{"c":22.4543,"h":22.4918,"l":21.64,"n":77,"o":22.0879,"t":"2025-03-07T05:00:00Z","v":8811,"vw":22.28802},{"c":21.26,"h":22.075,"l":20.97,"n":176,"o":21.7,"t":"2025-03-10T04:00:00Z","v":20451,"vw":21.630305},{"c":21.1172,"h":21.32,"l":20.8255,"n":65,"o":21.28,"t":"2025-03-11T04:00:00Z","v":5897,"vw":21.179182},{"c":20.9005,"h":21.73,"l":20.7601,"n":105,"o":21.73,"t":"2025-03-12T04:00:00Z","v":11474,"vw":20.926801},{"c":20.1579,"h":21.0041,"l":20.03,"n":112,"o":21.0041,"t":"2025-03-13T04:00:00Z","v":7145,"vw":20.239437},{"c":21.1779,"h":21.1779,"l":20.5,"n":106,"o":20.5,"t":"2025-03-14T04:00:00Z","v":11252,"vw":20.947613},{"c":21.6516,"h":21.715,"l":21.2741,"n":65,"o":21.3582,"t":"2025-03-17T04:00:00Z","v":7366,"vw":21.559829},{"c":21.3548,"h":21.56,"l":21.2499,"n":56,"o":21.56,"t":"2025-03-18T04:00:00Z","v":4764,"vw":21.382419},{"c":21.85,"h":22.0686,"l":21.4901,"n":44,"o":21.54,"t":"2025-03-19T04:00:00Z","v":6918,"vw":21.699425},{"c":22.14,"h":22.14,"l":21.64,"n":27,"o":21.64,"t":"2025-03-20T04:00:00Z","v":1731,"vw":21.825232},{"c":21.3848,"h":21.4754,"l":21.1,"n":47,"o":21.2,"t":"2025-03-21T04:00:00Z","v":4206,"vw":21.254838},{"c":22.51,"h":22.5124,"l":22.15,"n":60,"o":22.185,"t":"2025-03-24T04:00:00Z","v":5374,"vw":22.27447},{"c":22.25,"h":22.64,"l":22.19,"n":56,"o":22.33,"t":"2025-03-25T04:00:00Z","v":7494,"vw":22.370872},{"c":21.929,"h":22.36,"l":21.79,"n":30,"o":22.3599,"t":"2025-03-26T04:00:00Z","v":5795,"vw":22.274554},{"c":21.75,"h":21.97,"l":21.5553,"n":41,"o":21.66,"t":"2025-03-27T04:00:00Z","v":8052,"vw":21.739361},{"c":20.77,"h":21.55,"l":20.565,"n":61,"o":21.55,"t":"2025-03-28T04:00:00Z","v":5088,"vw":20.796593},{"c":21.03,"h":21.03,"l":20.72,"n":40,"o":20.72,"t":"2025-03-31T04:00:00Z","v":1818,"vw":20.977659},{"c":21.04,"h":21.07,"l":20.52,"n":96,"o":20.78,"t":"2025-04-01T04:00:00Z","v":7938,"vw":20.814756},{"c":21.7417,"h":21.7417,"l":20.84,"n":55,"o":20.98,"t":"2025-04-02T04:00:00Z","v":2761,"vw":21.246874},{"c":18.6627,"h":20.0432,"l":18.6502,"n":191,"o":19.98,"t":"2025-04-03T04:00:00Z","v":20333,"vw":18.965328},{"c":16.95,"h":17.47,"l":16.25,"n":173,"o":17.21,"t":"2025-04-04T04:00:00Z","v":23107,"vw":16.886458},{"c":16.5539,"h":17.92,"l":15.5033,"n":137,"o":15.63,"t":"2025-04-07T04:00:00Z","v":23137,"vw":16.738012},{"c":15.555,"h":17.84,"l":15.22,"n":159,"o":17.84,"t":"2025-04-08T04:00:00Z","v":16810,"vw":16.475167},{"c":18.3907,"h":18.56,"l":15.23,"n":254,"o":15.4495,"t":"2025-04-09T04:00:00Z","v":44144,"vw":16.306893},{"c":16.78,"h":17.18,"l":16.14,"n":118,"o":17.18,"t":"2025-04-10T04:00:00Z","v":15499,"vw":16.523919},{"c":17.08,"h":17.21,"l":16.19,"n":116,"o":16.33,"t":"2025-04-11T04:00:00Z","v":17836,"vw":16.936881},{"c":17.55,"h":17.73,"l":17.1684,"n":81,"o":17.73,"t":"2025-04-14T04:00:00Z","v":13520,"vw":17.499735},{"c":17.48,"h":17.95,"l":17.43,"n":45,"o":17.59,"t":"2025-04-15T04:00:00Z","v":2792,"vw":17.590018},{"c":17.11,"h":17.37,"l":16.86,"n":82,"o":17.05,"t":"2025-04-16T04:00:00Z","v":12653,"vw":17.118339},{"c":17.3928,"h":17.5099,"l":17.2619,"n":41,"o":17.2619,"t":"2025-04-17T04:00:00Z","v":5271,"vw":17.375095},{"c":16.7266,"h":17.06,"l":16.38,"n":77,"o":16.95,"t":"2025-04-21T04:00:00Z","v":6010,"vw":16.726519},{"c":17.5719,"h":17.5719,"l":17.24,"n":64,"o":17.24,"t":"2025-04-22T04:00:00Z","v":2998,"vw":17.346909},{"c":18.0423,"h":18.97,"l":18.0005,"n":107,"o":18.66,"t":"2025-04-23T04:00:00Z","v":16662,"vw":18.545636},{"c":18.74,"h":18.74,"l":18.23,"n":66,"o":18.23,"t":"2025-04-24T04:00:00Z","v":3322,"vw":18.55603},{"c":18.6484,"h":18.6484,"l":18.5,"n":35,"o":18.5,"t":"2025-04-25T04:00:00Z","v":1255,"vw":18.526039},{"c":18.8553,"h":18.9518,"l":18.61,"n":63,"o":18.9518,"t":"2025-04-28T04:00:00Z","v":2813,"vw":18.807524},{"c":19.0286,"h":19.0286,"l":18.58,"n":76,"o":18.58,"t":"2025-04-29T04:00:00Z","v":3056,"vw":18.770217},{"c":18.79,"h":18.8,"l":18.02,"n":68,"o":18.23,"t":"2025-04-30T04:00:00Z","v":12118,"vw":18.4563},{"c":19.04,"h":19.2999,"l":18.77,"n":80,"o":18.77,"t":"2025-05-01T04:00:00Z","v":4110,"vw":19.044999},{"c":19.848,"h":19.8701,"l":19.58,"n":114,"o":19.6365,"t":"2025-05-02T04:00:00Z","v":3302,"vw":19.687336},{"c":19.57,"h":19.88,"l":19.56,"n":86,"o":19.62,"t":"2025-05-05T04:00:00Z","v":5221,"vw":19.786475},{"c":19.194,"h":19.47,"l":19.194,"n":58,"o":19.43,"t":"2025-05-06T04:00:00Z","v":11228,"vw":19.368062},{"c":19.1966,"h":19.49,"l":19.13,"n":62,"o":19.4245,"t":"2025-05-07T04:00:00Z","v":3843,"vw":19.351924},{"c":19.98,"h":20.15,"l":19.63,"n":103,"o":19.69,"t":"2025-05-08T04:00:00Z","v":5547,"vw":20.030583},{"c":20.0415,"h":20.27,"l":20.0415,"n":27,"o":20.27,"t":"2025-05-09T04:00:00Z","v":325,"vw":20.235},{"c":21.4786,"h":21.77,"l":21.22,"n":73,"o":21.22,"t":"2025-05-12T04:00:00Z","v":2338,"vw":21.530138},{"c":21.7167,"h":21.88,"l":21.665,"n":74,"o":21.88,"t":"2025-05-13T04:00:00Z","v":9260,"vw":21.769426},{"c":21.2997,"h":21.44,"l":21.2997,"n":29,"o":21.44,"t":"2025-05-14T04:00:00Z","v":472,"vw":21.409703},{"c":21.4912,"h":21.4912,"l":21,"n":23,"o":21,"t":"2025-05-15T04:00:00Z","v":564,"vw":21.074837},{"c":21.82,"h":21.82,"l":21.47,"n":61,"o":21.47,"t":"2025-05-16T04:00:00Z","v":2712,"vw":21.65472},{"c":21.6091,"h":21.6091,"l":21.25,"n":46,"o":21.29,"t":"2025-05-19T04:00:00Z","v":1025,"vw":21.333038},{"c":21.5389,"h":21.69,"l":21.5389,"n":29,"o":21.555,"t":"2025-05-20T04:00:00Z","v":1512,"vw":21.63658},{"c":20.3307,"h":21.33,"l":20.3307,"n":39,"o":20.96,"t":"2025-05-21T04:00:00Z","v":7763,"vw":20.490247},{"c":20.3053,"h":20.38,"l":20.08,"n":65,"o":20.08,"t":"2025-05-22T04:00:00Z","v":1297,"vw":20.291241},{"c":20.0466,"h":20.0466,"l":19.45,"n":45,"o":19.45,"t":"2025-05-23T04:00:00Z","v":1295,"vw":19.614609},{"c":21.0529,"h":21.0529,"l":20.74,"n":48,"o":20.91,"t":"2025-05-27T04:00:00Z","v":4484,"vw":20.775917},{"c":20.5525,"h":20.8,"l":20.5525,"n":40,"o":20.8,"t":"2025-05-28T04:00:00Z","v":1457,"vw":20.740306},{"c":20.7103,"h":21.03,"l":20.575,"n":56,"o":21.03,"t":"2025-05-29T04:00:00Z","v":3103,"vw":20.856503},{"c":20.61,"h":20.645,"l":20.525,"n":49,"o":20.525,"t":"2025-05-30T04:00:00Z","v":5098,"vw":20.592733},{"c":20.3687,"h":20.3687,"l":20.27,"n":32,"o":20.27,"t":"2025-06-02T04:00:00Z","v":370,"vw":20.27},{"c":21.0609,"h":21.0999,"l":20.3475,"n":43,"o":20.3475,"t":"2025-06-03T04:00:00Z","v":612,"vw":20.746457},{"c":20.95,"h":21.1599,"l":20.95,"n":47,"o":21.1599,"t":"2025-06-04T04:00:00Z","v":1463,"vw":21.05463},{"c":20.9219,"h":21.115,"l":20.8158,"n":63,"o":20.99,"t":"2025-06-05T04:00:00Z","v":3381,"vw":20.978273},{"c":21.4203,"h":21.45,"l":21.2301,"n":76,"o":21.45,"t":"2025-06-06T04:00:00Z","v":6285,"vw":21.343096},{"c":21.8595,"h":21.99,"l":21.45,"n":56,"o":21.45,"t":"2025-06-09T04:00:00Z","v":3079,"vw":21.825602},{"c":22.1217,"h":22.21,"l":22.1217,"n":95,"o":22.21,"t":"2025-06-10T04:00:00Z","v":1854,"vw":22.200117},{"c":21.8882,"h":22.33,"l":21.8882,"n":53,"o":22.33,"t":"2025-06-11T04:00:00Z","v":1900,"vw":22.223827},{"c":21.6639,"h":21.6639,"l":21.6639,"n":19,"o":21.6639,"t":"2025-06-12T04:00:00Z","v":128,"vw":21.6639},{"c":20.7162,"h":21.14,"l":20.62,"n":50,"o":21.14,"t":"2025-06-13T04:00:00Z","v":9565,"vw":20.890679},{"c":21.25,"h":21.35,"l":20.99,"n":38,"o":21.35,"t":"2025-06-16T04:00:00Z","v":2308,"vw":21.244339},{"c":20.8152,"h":21.11,"l":20.8152,"n":36,"o":21.11,"t":"2025-06-17T04:00:00Z","v":1284,"vw":21.028997},{"c":20.9566,"h":21.27,"l":20.9566,"n":30,"o":21.0507,"t":"2025-06-18T04:00:00Z","v":1801,"vw":21.220027},{"c":20.9221,"h":21.1199,"l":20.85,"n":34,"o":21.08,"t":"2025-06-20T04:00:00Z","v":1899,"vw":20.977447},{"c":21.3726,"h":21.3726,"l":20.51,"n":70,"o":21,"t":"2025-06-23T04:00:00Z","v":6896,"vw":20.933262},{"c":21.89,"h":21.97,"l":21.72,"n":52,"o":21.79,"t":"2025-06-24T04:00:00Z","v":3167,"vw":21.866282},{"c":21.4352,"h":21.6652,"l":21.4352,"n":27,"o":21.6652,"t":"2025-06-25T04:00:00Z","v":260,"vw":21.6652},{"c":22.0559,"h":22.0559,"l":21.6101,"n":36,"o":21.6101,"t":"2025-06-26T04:00:00Z","v":3457,"vw":21.773085},{"c":22.1674,"h":22.31,"l":21.8601,"n":57,"o":22.16,"t":"2025-06-27T04:00:00Z","v":3794,"vw":22.117979},{"c":22.131,"h":22.2499,"l":22.1,"n":46,"o":22.2499,"t":"2025-06-30T04:00:00Z","v":1857,"vw":22.155643},{"c":22.8151,"h":22.99,"l":22.15,"n":81,"o":22.15,"t":"2025-07-01T04:00:00Z","v":4176,"vw":22.402041},{"c":23.3818,"h":23.3818,"l":22.82,"n":120,"o":22.82,"t":"2025-07-02T04:00:00Z","v":2948,"vw":23.09572},{"c":23.6544,"h":23.69,"l":23.613,"n":49,"o":23.64,"t":"2025-07-03T04:00:00Z","v":1845,"vw":23.662222},{"c":22.8004,"h":23.35,"l":22.8004,"n":60,"o":23.17,"t":"2025-07-07T04:00:00Z","v":3235,"vw":23.15775},{"c":23.1691,"h":23.3547,"l":23.1691,"n":45,"o":23.2,"t":"2025-07-08T04:00:00Z","v":1908,"vw":23.242953},{"c":23.5459,"h":23.5459,"l":23.37,"n":30,"o":23.49,"t":"2025-07-09T04:00:00Z","v":2016,"vw":23.437417},{"c":24.0112,"h":24.25,"l":23.6491,"n":51,"o":23.6491,"t":"2025-07-10T04:00:00Z","v":6353,"vw":24.093268},{"c":23.5074,"h":23.94,"l":23.4786,"n":40,"o":23.94,"t":"2025-07-11T04:00:00Z","v":3525,"vw":23.552908},{"c":23.5676,"h":23.5676,"l":23.31,"n":92,"o":23.4837,"t":"2025-07-14T04:00:00Z","v":5953,"vw":23.420777},{"c":22.59,"h":23.53,"l":22.59,"n":55,"o":23.53,"t":"2025-07-15T04:00:00Z","v":4620,"vw":22.851096},{"c":22.901,"h":22.9991,"l":22.7551,"n":37,"o":22.96,"t":"2025-07-16T04:00:00Z","v":1207,"vw":22.867877},{"c":23.445,"h":23.445,"l":22.81,"n":34,"o":22.81,"t":"2025-07-17T04:00:00Z","v":3418,"vw":23.234532},{"c":23.0579,"h":23.75,"l":23.0248,"n":19,"o":23.75,"t":"2025-07-18T04:00:00Z","v":988,"vw":23.374023},{"c":23.0105,"h":23.52,"l":23.0105,"n":35,"o":23.38,"t":"2025-07-21T04:00:00Z","v":3509,"vw":23.383087},{"c":23.4501,"h":23.504,"l":23.17,"n":40,"o":23.2601,"t":"2025-07-22T04:00:00Z","v":727,"vw":23.312509},{"c":23.9114,"h":23.9114,"l":23.6,"n":49,"o":23.72,"t":"2025-07-23T04:00:00Z","v":4082,"vw":23.722481},{"c":23.2491,"h":24,"l":23.2491,"n":49,"o":24,"t":"2025-07-24T04:00:00Z","v":4326,"vw":23.476875},{"c":23.46,"h":23.46,"l":23.1299,"n":46,"o":23.1299,"t":"2025-07-25T04:00:00Z","v":2517,"vw":23.186384},{"c":23.3582,"h":23.6,"l":23.35,"n":33,"o":23.6,"t":"2025-07-28T04:00:00Z","v":11928,"vw":23.572428},{"c":23.2101,"h":23.67,"l":23.2101,"n":60,"o":23.5152,"t":"2025-07-29T04:00:00Z","v":11588,"vw":23.55419},{"c":22.8413,"h":23.4442,"l":22.58,"n":82,"o":23.26,"t":"2025-07-30T04:00:00Z","v":8555,"vw":22.823592},{"c":22.1998,"h":22.725,"l":22.1998,"n":134,"o":22.7,"t":"2025-07-31T04:00:00Z","v":28105,"vw":22.533074},{"c":21.57,"h":21.78,"l":21.0892,"n":67,"o":21.69,"t":"2025-08-01T04:00:00Z","v":3552,"vw":21.489523},{"c":22.205,"h":22.2699,"l":21.9,"n":57,"o":21.9,"t":"2025-08-04T04:00:00Z","v":6156,"vw":22.074402},{"c":22.5422,"h":22.5422,"l":22.47,"n":37,"o":22.5,"t":"2025-08-05T04:00:00Z","v":790,"vw":22.49291},{"c":22.4902,"h":22.57,"l":22.48,"n":81,"o":22.56,"t":"2025-08-06T04:00:00Z","v":3702,"vw":22.537198},{"c":22.38,"h":22.6748,"l":22.27,"n":51,"o":22.6748,"t":"2025-08-07T04:00:00Z","v":1446,"vw":22.419988},{"c":22.519,"h":22.65,"l":22.519,"n":26,"o":22.65,"t":"2025-08-08T04:00:00Z","v":335,"vw":22.6299},{"c":22.4517,"h":22.8399,"l":22.4517,"n":27,"o":22.58,"t":"2025-08-11T04:00:00Z","v":17001,"vw":22.553029},{"c":23.916,"h":23.916,"l":23.4854,"n":74,"o":23.4854,"t":"2025-08-12T04:00:00Z","v":5952,"vw":23.627502},{"c":24.9877,"h":25.01,"l":24.34,"n":81,"o":24.41,"t":"2025-08-13T04:00:00Z","v":7837,"vw":24.58704},{"c":24.2739,"h":24.53,"l":24.02,"n":77,"o":24.53,"t":"2025-08-14T04:00:00Z","v":8741,"vw":24.284096},{"c":23.9116,"h":24.11,"l":23.815,"n":26,"o":24.11,"t":"2025-08-15T04:00:00Z","v":1185,"vw":23.932356},{"c":24.0057,"h":24.1228,"l":23.8202,"n":81,"o":23.9483,"t":"2025-08-18T04:00:00Z","v":10917,"vw":24.037931},{"c":24.0127,"h":24.2531,"l":23.94,"n":47,"o":24.22,"t":"2025-08-19T04:00:00Z","v":7115,"vw":24.085295},{"c":23.8171,"h":23.8171,"l":23.6,"n":35,"o":23.7401,"t":"2025-08-20T04:00:00Z","v":1695,"vw":23.685167},{"c":23.7438,"h":23.84,"l":23.59,"n":53,"o":23.59,"t":"2025-08-21T04:00:00Z","v":5589,"vw":23.788686},{"c":25.606,"h":25.65,"l":24.93,"n":83,"o":24.93,"t":"2025-08-22T04:00:00Z","v":12144,"vw":25.569428},{"c":25.1976,"h":25.62,"l":25.1976,"n":71,"o":25.62,"t":"2025-08-25T04:00:00Z","v":6640,"vw":25.358787},{"c":25.2778,"h":25.45,"l":24.9052,"n":119,"o":24.95,"t":"2025-08-26T04:00:00Z","v":13773,"vw":25.15508},{"c":25.65,"h":25.65,"l":25.42,"n":56,"o":25.42,"t":"2025-08-27T04:00:00Z","v":4386,"vw":25.56528},{"c":25.6091,"h":25.62,"l":25.2818,"n":81,"o":25.6199,"t":"2025-08-28T04:00:00Z","v":23403,"vw":25.430036},{"c":25.3677,"h":25.6999,"l":25.32,"n":64,"o":25.6999,"t":"2025-08-29T04:00:00Z","v":3929,"vw":25.60452},{"c":24.9788,"h":24.9788,"l":24.6365,"n":53,"o":24.6365,"t":"2025-09-02T04:00:00Z","v":3965,"vw":24.776876},{"c":24.9,"h":25.09,"l":24.67,"n":53,"o":25.09,"t":"2025-09-03T04:00:00Z","v":2376,"vw":24.845037},{"c":25.694,"h":25.7,"l":25.05,"n":77,"o":25.05,"t":"2025-09-04T04:00:00Z","v":3674,"vw":25.423474},{"c":25.78,"h":26.18,"l":25.41,"n":92,"o":26,"t":"2025-09-05T04:00:00Z","v":12179,"vw":25.771891},{"c":25.6654,"h":25.75,"l":25.06,"n":76,"o":25.75,"t":"2025-09-08T04:00:00Z","v":9980,"vw":25.575197},{"c":25.18,"h":25.55,"l":25.02,"n":121,"o":25.55,"t":"2025-09-09T04:00:00Z","v":14059,"vw":25.24613},{"c":25.1128,"h":25.47,"l":24.9129,"n":67,"o":25.382,"t":"2025-09-10T04:00:00Z","v":4559,"vw":25.150444},{"c":26.1541,"h":26.1541,"l":25.5,"n":59,"o":25.5,"t":"2025-09-11T04:00:00Z","v":6131,"vw":25.928355},{"c":25.52,"h":26.01,"l":25.46,"n":58,"o":26.01,"t":"2025-09-12T04:00:00Z","v":10025,"vw":25.54693},{"c":25.4738,"h":25.5653,"l":25.4738,"n":28,"o":25.5475,"t":"2025-09-15T04:00:00Z","v":3493,"vw":25.540106},{"c":25.4156,"h":25.4156,"l":25.05,"n":60,"o":25.25,"t":"2025-09-16T04:00:00Z","v":2140,"vw":25.238425},{"c":25.3812,"h":26.22,"l":25.3812,"n":94,"o":25.7696,"t":"2025-09-17T04:00:00Z","v":11946,"vw":25.856402},{"c":26.5528,"h":26.57,"l":25.703,"n":87,"o":25.75,"t":"2025-09-18T04:00:00Z","v":20443,"vw":26.244176},{"c":25.99,"h":26.6,"l":25.95,"n":99,"o":26.6,"t":"2025-09-19T04:00:00Z","v":9263,"vw":26.202335},{"c":26.0846,"h":26.0846,"l":25.684,"n":57,"o":25.88,"t":"2025-09-22T04:00:00Z","v":11158,"vw":25.801075},{"c":26.03,"h":26.6,"l":25.97,"n":44,"o":26.51,"t":"2025-09-23T04:00:00Z","v":3366,"vw":26.280733},{"c":25.4233,"h":25.7449,"l":25.4233,"n":40,"o":25.7,"t":"2025-09-24T04:00:00Z","v":1309,"vw":25.705554},{"c":24.9491,"h":25.128,"l":24.92,"n":98,"o":24.92,"t":"2025-09-25T04:00:00Z","v":4087,"vw":25.010041},{"c":25.495,"h":25.495,"l":25.13,"n":73,"o":25.13,"t":"2025-09-26T04:00:00Z","v":11898,"vw":25.433733},{"c":25.4802,"h":25.96,"l":25.3,"n":69,"o":25.96,"t":"2025-09-29T04:00:00Z","v":5672,"vw":25.378675},{"c":25.6134,"h":25.6306,"l":25.1775,"n":56,"o":25.6306,"t":"2025-09-30T04:00:00Z","v":1689,"vw":25.38156},{"c":25.7942,"h":25.88,"l":25.4,"n":68,"o":25.61,"t":"2025-10-01T04:00:00Z","v":4006,"vw":25.647131},{"c":25.8674,"h":25.8674,"l":25.54,"n":46,"o":25.62,"t":"2025-10-02T04:00:00Z","v":1642,"vw":25.674961},{"c":26.2891,"h":26.7516,"l":26.24,"n":63,"o":26.24,"t":"2025-10-03T04:00:00Z","v":3488,"vw":26.588666},{"c":26.0542,"h":26.5465,"l":26.0542,"n":60,"o":26.38,"t":"2025-10-06T04:00:00Z","v":2532,"vw":26.376132},{"c":25.3726,"h":25.9602,"l":25.3726,"n":61,"o":25.9602,"t":"2025-10-07T04:00:00Z","v":2214,"vw":25.552469},{"c":25.7145,"h":25.72,"l":25.36,"n":65,"o":25.36,"t":"2025-10-08T04:00:00Z","v":8679,"vw":25.667035},{"c":25.1668,"h":25.288,"l":24.93,"n":48,"o":25.22,"t":"2025-10-09T04:00:00Z","v":9172,"vw":25.191979},{"c":23.5687,"h":25.18,"l":23.5687,"n":77,"o":25.17,"t":"2025-10-10T04:00:00Z","v":8290,"vw":24.342168},{"c":24.429,"h":24.634,"l":24.1,"n":70,"o":24.1,"t":"2025-10-13T04:00:00Z","v":16945,"vw":24.268346},{"c":25.3149,"h":25.3149,"l":24.15,"n":43,"o":24.15,"t":"2025-10-14T04:00:00Z","v":1607,"vw":25.178975},{"c":25.6102,"h":25.82,"l":25.535,"n":40,"o":25.732,"t":"2025-10-15T04:00:00Z","v":1510,"vw":25.725071},{"c":25.0379,"h":25.5244,"l":24.875,"n":46,"o":25.51,"t":"2025-10-16T04:00:00Z","v":1746,"vw":25.129412},{"c":24.978,"h":25.088,"l":24.8928,"n":41,"o":25,"t":"2025-10-17T04:00:00Z","v":2019,"vw":25.033594},{"c":25.7496,"h":25.7496,"l":25.355,"n":42,"o":25.355,"t":"2025-10-20T04:00:00Z","v":1492,"vw":25.612882},{"c":25.9279,"h":25.9279,"l":25.9279,"n":32,"o":25.9279,"t":"2025-10-21T04:00:00Z","v":114,"vw":25.9279},{"c":25.4543,"h":25.7901,"l":25.4543,"n":41,"o":25.74,"t":"2025-10-22T04:00:00Z","v":3437,"vw":25.771565},{"c":26.0025,"h":26.0025,"l":25.74,"n":65,"o":25.74,"t":"2025-10-23T04:00:00Z","v":2442,"vw":25.923205},{"c":26.4987,"h":26.6399,"l":26.4987,"n":41,"o":26.61,"t":"2025-10-24T04:00:00Z","v":2695,"vw":26.605041},{"c":26.4862,"h":26.7937,"l":26.32,"n":51,"o":26.7937,"t":"2025-10-27T04:00:00Z","v":3559,"vw":26.632732},{"c":26.1305,"h":26.2821,"l":25.91,"n":71,"o":26.18,"t":"2025-10-28T04:00:00Z","v":8925,"vw":26.139},{"c":25.4422,"h":26.05,"l":25.4422,"n":38,"o":26.05,"t":"2025-10-29T04:00:00Z","v":478,"vw":26.05},{"c":24.8933,"h":25.71,"l":24.8933,"n":38,"o":25.71,"t":"2025-10-30T04:00:00Z","v":513,"vw":25.71},{"c":24.91,"h":24.95,"l":24.73,"n":48,"o":24.73,"t":"2025-10-31T04:00:00Z","v":1396,"vw":24.8434},{"c":24.98,"h":25.22,"l":24.34,"n":44,"o":25.22,"t":"2025-11-03T05:00:00Z","v":1214,"vw":24.526997},{"c":24.4489,"h":24.67,"l":24.4489,"n":48,"o":24.67,"t":"2025-11-04T05:00:00Z","v":1585,"vw":24.53728},{"c":25.3257,"h":25.401,"l":24.92,"n":58,"o":24.95,"t":"2025-11-05T05:00:00Z","v":4406,"vw":25.036782},{"c":24.11,"h":24.97,"l":24.08,"n":680,"o":24.97,"t":"2025-11-06T05:00:00Z","v":164118,"vw":24.391958},{"c":24.8378,"h":24.93,"l":23.6,"n":1040,"o":24.1,"t":"2025-11-07T05:00:00Z","v":335210,"vw":24.041081},{"c":25.3455,"h":25.54,"l":25.13,"n":107,"o":25.26,"t":"2025-11-10T05:00:00Z","v":23807,"vw":25.385224},{"c":25.5647,"h":25.6685,"l":25.37,"n":49,"o":25.42,"t":"2025-11-11T05:00:00Z","v":1607,"vw":25.462791},{"c":25.5466,"h":25.935,"l":25.53,"n":41,"o":25.53,"t":"2025-11-12T05:00:00Z","v":2213,"vw":25.754206},{"c":24.2784,"h":25.39,"l":24.26,"n":43,"o":25.36,"t":"2025-11-13T05:00:00Z","v":2490,"vw":25.027805},{"c":24.3739,"h":24.61,"l":24.11,"n":61,"o":24.12,"t":"2025-11-14T05:00:00Z","v":4027,"vw":24.332587},{"c":23.3473,"h":24.44,"l":23.2245,"n":41,"o":24.44,"t":"2025-11-17T05:00:00Z","v":1926,"vw":23.6729},{"c":23.3803,"h":23.55,"l":22.92,"n":70,"o":23.23,"t":"2025-11-18T05:00:00Z","v":4891,"vw":23.239904},{"c":23.2101,"h":23.43,"l":23.1255,"n":33,"o":23.43,"t":"2025-11-19T05:00:00Z","v":5048,"vw":23.13584},{"c":22.57,"h":24.099,"l":22.57,"n":68,"o":23.83,"t":"2025-11-20T05:00:00Z","v":4521,"vw":23.712226},{"c":23.9169,"h":24.11,"l":22.76,"n":66,"o":22.85,"t":"2025-11-21T05:00:00Z","v":3989,"vw":23.447719},{"c":24.5019,"h":24.51,"l":24.182,"n":94,"o":24.25,"t":"2025-11-24T05:00:00Z","v":4715,"vw":24.432363},{"c":25.8023,"h":25.9299,"l":24.88,"n":116,"o":24.88,"t":"2025-11-25T05:00:00Z","v":7692,"vw":25.728628},{"c":26.1061,"h":26.61,"l":25.95,"n":105,"o":25.95,"t":"2025-11-26T05:00:00Z","v":5355,"vw":26.386926},{"c":26.0609,"h":26.0609,"l":25.95,"n":32,"o":25.95,"t":"2025-11-28T05:00:00Z","v":509,"vw":25.95},{"c":25.7273,"h":26.0278,"l":25.55,"n":54,"o":26.0278,"t":"2025-12-01T05:00:00Z","v":8198,"vw":25.798023},{"c":25.6368,"h":25.85,"l":25.62,"n":35,"o":25.69,"t":"2025-12-02T05:00:00Z","v":2245,"vw":25.670432},{"c":26.55,"h":26.55,"l":25.76,"n":57,"o":25.76,"t":"2025-12-03T05:00:00Z","v":11483,"vw":26.220473},{"c":26.47,"h":26.78,"l":26.47,"n":38,"o":26.78,"t":"2025-12-04T05:00:00Z","v":2143,"vw":26.590641},{"c":26.4,"h":26.57,"l":26.3807,"n":31,"o":26.4305,"t":"2025-12-05T05:00:00Z","v":1319,"vw":26.455928},{"c":26.03,"h":26.39,"l":26.03,"n":44,"o":26.333,"t":"2025-12-08T05:00:00Z","v":1782,"vw":26.218914},{"c":26.361,"h":26.48,"l":26.34,"n":29,"o":26.35,"t":"2025-12-09T05:00:00Z","v":1323,"vw":26.383565},{"c":27.43,"h":27.67,"l":26.6,"n":65,"o":26.61,"t":"2025-12-10T05:00:00Z","v":7100,"vw":27.266397},{"c":27.919,"h":28.08,"l":27.77,"n":65,"o":27.9,"t":"2025-12-11T05:00:00Z","v":3754,"vw":27.952397},{"c":27.361,"h":27.9,"l":27.05,"n":94,"o":27.9,"t":"2025-12-12T05:00:00Z","v":11676,"vw":27.404715},{"c":27.1554,"h":27.58,"l":26.94,"n":93,"o":27.58,"t":"2025-12-15T05:00:00Z","v":6474,"vw":27.217622},{"c":26.89,"h":27.05,"l":26.715,"n":106,"o":27.05,"t":"2025-12-16T05:00:00Z","v":3863,"vw":27.009492},{"c":26.63,"h":27.16,"l":26.62,"n":73,"o":27.16,"t":"2025-12-17T05:00:00Z","v":4831,"vw":26.770816},{"c":26.81,"h":27.24,"l":26.81,"n":66,"o":26.88,"t":"2025-12-18T05:00:00Z","v":2914,"vw":26.967172},{"c":26.8758,"h":26.95,"l":26.8758,"n":37,"o":26.93,"t":"2025-12-19T05:00:00Z","v":800,"vw":26.938},{"c":27.24,"h":27.5,"l":27.24,"n":45,"o":27.44,"t":"2025-12-22T05:00:00Z","v":3294,"vw":27.303313},{"c":26.96,"h":27.1,"l":26.9401,"n":35,"o":27.01,"t":"2025-12-23T05:00:00Z","v":4105,"vw":27.006269},{"c":27.07,"h":27.11,"l":27.01,"n":32,"o":27.11,"t":"2025-12-24T05:00:00Z","v":2447,"vw":27.066844},{"c":27.07,"h":27.07,"l":26.88,"n":30,"o":26.92,"t":"2025-12-26T05:00:00Z","v":737,"vw":26.941073},{"c":26.75,"h":27.21,"l":26.71,"n":44,"o":27.21,"t":"2025-12-29T05:00:00Z","v":1341,"vw":26.785969},{"c":26.4285,"h":26.725,"l":26.4285,"n":39,"o":26.725,"t":"2025-12-30T05:00:00Z","v":41476,"vw":26.590113},{"c":25.78,"h":26.14,"l":25.78,"n":111,"o":26.14,"t":"2025-12-31T05:00:00Z","v":2997,"vw":25.942037},{"c":26.26,"h":26.3485,"l":25.75,"n":72,"o":26.2,"t":"2026-01-02T05:00:00Z","v":3477,"vw":26.104783},{"c":26.88,"h":27.1467,"l":26.525,"n":54,"o":26.525,"t":"2026-01-05T05:00:00Z","v":2930,"vw":26.940175},{"c":27.77,"h":27.77,"l":26.74,"n":71,"o":26.74,"t":"2026-01-06T05:00:00Z","v":3560,"vw":27.372881},{"c":27.2167,"h":27.45,"l":27.11,"n":43,"o":27.18,"t":"2026-01-07T05:00:00Z","v":4760,"vw":27.21691},{"c":28.019,"h":28.07,"l":27.12,"n":72,"o":27.12,"t":"2026-01-08T05:00:00Z","v":9360,"vw":27.615357},{"c":28.45,"h":28.45,"l":28.01,"n":64,"o":28.26,"t":"2026-01-09T05:00:00Z","v":2959,"vw":28.346046},{"c":28.5093,"h":28.5093,"l":28.01,"n":84,"o":28.01,"t":"2026-01-12T05:00:00Z","v":4193,"vw":28.342543},{"c":28.4108,"h":28.55,"l":28.35,"n":46,"o":28.49,"t":"2026-01-13T05:00:00Z","v":4182,"vw":28.474976},{"c":28.7948,"h":28.8,"l":28.415,"n":29,"o":28.6268,"t":"2026-01-14T05:00:00Z","v":1842,"vw":28.72387},{"c":29.6237,"h":29.75,"l":29,"n":96,"o":29,"t":"2026-01-15T05:00:00Z","v":7708,"vw":29.640291},{"c":29.4154,"h":29.87,"l":29.35,"n":51,"o":29.87,"t":"2026-01-16T05:00:00Z","v":5285,"vw":29.532949},{"c":28.5585,"h":29,"l":28.23,"n":63,"o":28.23,"t":"2026-01-20T05:00:00Z","v":3992,"vw":28.474232},{"c":30.0192,"h":30.0192,"l":29.2,"n":60,"o":29.2,"t":"2026-01-21T05:00:00Z","v":2407,"vw":29.532859},{"c":30.2101,"h":30.81,"l":30.2101,"n":109,"o":30.59,"t":"2026-01-22T05:00:00Z","v":10224,"vw":30.485824},{"c":29.0922,"h":30.21,"l":29.07,"n":89,"o":30,"t":"2026-01-23T05:00:00Z","v":4765,"vw":29.544003},{"c":29.1044,"h":29.4286,"l":28.905,"n":88,"o":29.4286,"t":"2026-01-26T05:00:00Z","v":5234,"vw":29.130402},{"c":28.9494,"h":29,"l":28.925,"n":58,"o":28.925,"t":"2026-01-27T05:00:00Z","v":3192,"vw":28.9537},{"c":28.62,"h":29.32,"l":28.61,"n":58,"o":29.32,"t":"2026-01-28T05:00:00Z","v":4379,"vw":28.988003},{"c":28.8656,"h":28.8656,"l":28.25,"n":72,"o":28.82,"t":"2026-01-29T05:00:00Z","v":6096,"vw":28.673577},{"c":28.562,"h":28.76,"l":28.22,"n":69,"o":28.46,"t":"2026-01-30T05:00:00Z","v":8730,"vw":28.695452},{"c":29.164,"h":29.44,"l":28.66,"n":102,"o":28.66,"t":"2026-02-02T05:00:00Z","v":6503,"vw":29.172024},{"c":29.1739,"h":29.54,"l":28.59,"n":110,"o":29.17,"t":"2026-02-03T05:00:00Z","v":9790,"vw":28.852326},{"c":29.6221,"h":29.9675,"l":29.37,"n":79,"o":29.735,"t":"2026-02-04T05:00:00Z","v":7468,"vw":29.72895},{"c":29.1709,"h":30.03,"l":29.09,"n":90,"o":29.48,"t":"2026-02-05T05:00:00Z","v":7404,"vw":29.464261},{"c":31.0513,"h":31.1,"l":29.88,"n":104,"o":29.89,"t":"2026-02-06T05:00:00Z","v":9857,"vw":30.539261},{"c":30.793,"h":31.05,"l":30.793,"n":123,"o":31,"t":"2026-02-09T05:00:00Z","v":9050,"vw":30.939928},{"c":30.8135,"h":31.16,"l":30.8135,"n":90,"o":31.07,"t":"2026-02-10T05:00:00Z","v":8828,"vw":31.046714},{"c":30.7328,"h":31.26,"l":30.64,"n":54,"o":31.26,"t":"2026-02-11T05:00:00Z","v":2984,"vw":30.721815},{"c":29.576,"h":31.26,"l":29.24,"n":109,"o":30.995,"t":"2026-02-12T05:00:00Z","v":7397,"vw":30.602676},{"c":30.2941,"h":30.55,"l":29.4001,"n":106,"o":29.4001,"t":"2026-02-13T05:00:00Z","v":13801,"vw":30.385067},{"c":30.194,"h":30.429,"l":29.66,"n":91,"o":29.98,"t":"2026-02-17T05:00:00Z","v":10551,"vw":30.293666},{"c":30.4698,"h":30.7599,"l":30.24,"n":75,"o":30.46,"t":"2026-02-18T05:00:00Z","v":5480,"vw":30.621156},{"c":30.2845,"h":30.2845,"l":29.955,"n":48,"o":30.17,"t":"2026-02-19T05:00:00Z","v":2420,"vw":30.054834},{"c":30.5393,"h":30.5393,"l":30.04,"n":58,"o":30.04,"t":"2026-02-20T05:00:00Z","v":2502,"vw":30.350687},{"c":29.2841,"h":30.23,"l":29.145,"n":83,"o":30.23,"t":"2026-02-23T05:00:00Z","v":11581,"vw":29.333459},{"c":29.8993,"h":29.99,"l":29.69,"n":65,"o":29.69,"t":"2026-02-24T05:00:00Z","v":2381,"vw":29.855923},{"c":30.1178,"h":30.1178,"l":29.44,"n":84,"o":30,"t":"2026-02-25T05:00:00Z","v":1951,"vw":29.7957},{"c":30.4658,"h":30.9099,"l":29.86,"n":81,"o":29.99,"t":"2026-02-26T05:00:00Z","v":4522,"vw":30.562181},{"c":29.6669,"h":29.6669,"l":29.43,"n":60,"o":29.54,"t":"2026-02-27T05:00:00Z","v":2181,"vw":29.529781},{"c":30.0377,"h":30.19,"l":28.94,"n":84,"o":29.19,"t":"2026-03-02T05:00:00Z","v":4947,"vw":29.936008},{"c":29.385,"h":29.5,"l":28.22,"n":51,"o":28.535,"t":"2026-03-03T05:00:00Z","v":6943,"vw":28.791243},{"c":29.6987,"h":29.7799,"l":29.33,"n":54,"o":29.73,"t":"2026-03-04T05:00:00Z","v":1151,"vw":29.647371},{"c":28.6723,"h":29.23,"l":28.241,"n":109,"o":29.13,"t":"2026-03-05T05:00:00Z","v":9909,"vw":28.656396},{"c":27.3073,"h":27.74,"l":27.1117,"n":117,"o":27.74,"t":"2026-03-06T05:00:00Z","v":5307,"vw":27.288222},{"c":27.5374,"h":27.5374,"l":25.77,"n":110,"o":26.58,"t":"2026-03-09T04:00:00Z","v":8046,"vw":26.347639},{"c":27.3639,"h":27.89,"l":27.3639,"n":84,"o":27.61,"t":"2026-03-10T04:00:00Z","v":4964,"vw":27.724069},{"c":27.2149,"h":27.2149,"l":26.82,"n":45,"o":27.06,"t":"2026-03-11T04:00:00Z","v":1219,"vw":27.002773},{"c":26.1954,"h":26.73,"l":26.1954,"n":38,"o":26.73,"t":"2026-03-12T04:00:00Z","v":1405,"vw":26.552612},{"c":26.0633,"h":26.3172,"l":25.97,"n":60,"o":26.3172,"t":"2026-03-13T04:00:00Z","v":5121,"vw":26.07559},{"c":26.5107,"h":26.7906,"l":26.5107,"n":46,"o":26.665,"t":"2026-03-16T04:00:00Z","v":1458,"vw":26.683396},{"c":26.9396,"h":26.95,"l":26.68,"n":43,"o":26.68,"t":"2026-03-17T04:00:00Z","v":523,"vw":26.772813},{"c":26.244,"h":26.71,"l":26.244,"n":38,"o":26.64,"t":"2026-03-18T04:00:00Z","v":4888,"vw":26.703636},{"c":26.4858,"h":26.4858,"l":25.63,"n":72,"o":25.63,"t":"2026-03-19T04:00:00Z","v":2015,"vw":25.970363},{"c":25.3976,"h":25.95,"l":25.23,"n":109,"o":25.95,"t":"2026-03-20T04:00:00Z","v":16240,"vw":25.841971},{"c":26.5498,"h":27.17,"l":25.57,"n":99,"o":26.23,"t":"2026-03-23T04:00:00Z","v":16893,"vw":26.3624},{"c":26.8597,"h":27.07,"l":26.59,"n":50,"o":26.59,"t":"2026-03-24T04:00:00Z","v":2851,"vw":26.950881},{"c":27.3168,"h":27.34,"l":27.23,"n":47,"o":27.27,"t":"2026-03-25T04:00:00Z","v":2833,"vw":27.323405},{"c":26.74,"h":27.5549,"l":26.74,"n":133,"o":27.07,"t":"2026-03-26T04:00:00Z","v":23837,"vw":26.959067},{"c":25.9113,"h":26.45,"l":25.9113,"n":53,"o":26.45,"t":"2026-03-27T04:00:00Z","v":652,"vw":26.417101},{"c":25.5549,"h":26.6,"l":25.5549,"n":87,"o":26.6,"t":"2026-03-30T04:00:00Z","v":8764,"vw":26.109663},{"c":26.95,"h":26.95,"l":26.05,"n":113,"o":26.365,"t":"2026-03-31T04:00:00Z","v":4190,"vw":26.397691},{"c":27.2953,"h":27.675,"l":27.09,"n":53,"o":27.09,"t":"2026-04-01T04:00:00Z","v":1287,"vw":27.529306},{"c":27.4334,"h":27.4334,"l":26.465,"n":83,"o":26.52,"t":"2026-04-02T04:00:00Z","v":8329,"vw":26.844591},{"c":27.8038,"h":27.88,"l":27.39,"n":88,"o":27.54,"t":"2026-04-06T04:00:00Z","v":8424,"vw":27.6396},{"c":27.9299,"h":27.99,"l":27.56,"n":59,"o":27.56,"t":"2026-04-07T04:00:00Z","v":5007,"vw":27.685934},{"c":29.3948,"h":29.69,"l":29.3948,"n":51,"o":29.43,"t":"2026-04-08T04:00:00Z","v":1053,"vw":29.519407},{"c":30.1,"h":30.1,"l":28.87,"n":143,"o":28.87,"t":"2026-04-09T04:00:00Z","v":30786,"vw":29.814214},{"c":29.63,"h":30.17,"l":29.53,"n":60,"o":30.17,"t":"2026-04-10T04:00:00Z","v":6731,"vw":29.671828},{"c":30.26,"h":30.26,"l":29.76,"n":40,"o":29.76,"t":"2026-04-13T04:00:00Z","v":1374,"vw":29.76},{"c":30.6123,"h":30.8499,"l":30.57,"n":81,"o":30.57,"t":"2026-04-14T04:00:00Z","v":7992,"vw":30.69655},{"c":30.4455,"h":30.4455,"l":30.2,"n":50,"o":30.3101,"t":"2026-04-15T04:00:00Z","v":3448,"vw":30.32542},{"c":30.6492,"h":30.74,"l":30.5,"n":62,"o":30.71,"t":"2026-04-16T04:00:00Z","v":4438,"vw":30.567335},{"c":31.9831,"h":32.47,"l":31.04,"n":190,"o":31.04,"t":"2026-04-17T04:00:00Z","v":23418,"vw":32.105075},{"c":32.185,"h":32.32,"l":31.54,"n":119,"o":31.91,"t":"2026-04-20T04:00:00Z","v":8559,"vw":32.136054},{"c":31.7561,"h":32.85,"l":31.6012,"n":117,"o":32.52,"t":"2026-04-21T04:00:00Z","v":11756,"vw":32.576537},{"c":31.9548,"h":32.52,"l":31.865,"n":42,"o":32.52,"t":"2026-04-22T04:00:00Z","v":1663,"vw":32.039852},{"c":31.9293,"h":32.105,"l":31.56,"n":58,"o":32.105,"t":"2026-04-23T04:00:00Z","v":2921,"vw":31.824627},{"c":32.3377,"h":32.345,"l":31.96,"n":39,"o":31.96,"t":"2026-04-24T04:00:00Z","v":2654,"vw":32.270954},{"c":32.3572,"h":32.4,"l":32.28,"n":43,"o":32.38,"t":"2026-04-27T04:00:00Z","v":1539,"vw":32.336339},{"c":32.0645,"h":32.26,"l":31.98,"n":44,"o":32.26,"t":"2026-04-28T04:00:00Z","v":2524,"vw":32.137194},{"c":31.5542,"h":31.9982,"l":31.53,"n":59,"o":31.9982,"t":"2026-04-29T04:00:00Z","v":4955,"vw":31.619397},{"c":32.6568,"h":32.694,"l":31.92,"n":52,"o":31.92,"t":"2026-04-30T04:00:00Z","v":3387,"vw":32.512929},{"c":32.8204,"h":33.04,"l":32.66,"n":102,"o":33.04,"t":"2026-05-01T04:00:00Z","v":7325,"vw":32.779876},{"c":32.04,"h":32.84,"l":31.99,"n":132,"o":32.49,"t":"2026-05-04T04:00:00Z","v":25319,"vw":32.17918},{"c":32.99,"h":33.09,"l":32.48,"n":67,"o":32.4801,"t":"2026-05-05T04:00:00Z","v":5125,"vw":32.925788},{"c":33.4249,"h":33.4249,"l":32.98,"n":59,"o":33.33,"t":"2026-05-06T04:00:00Z","v":2840,"vw":33.236635},{"c":33.15,"h":33.68,"l":32.81,"n":99,"o":33.38,"t":"2026-05-07T04:00:00Z","v":11718,"vw":33.080028},{"c":33.3,"h":33.3,"l":33.1,"n":51,"o":33.21,"t":"2026-05-08T04:00:00Z","v":9080,"vw":33.172718},{"c":32.79,"h":33.58,"l":32.7467,"n":90,"o":33.58,"t":"2026-05-11T04:00:00Z","v":5019,"vw":33.01008},{"c":31.9529,"h":32.43,"l":31.41,"n":58,"o":32.43,"t":"2026-05-12T04:00:00Z","v":1354,"vw":31.677742},{"c":31.69,"h":31.8,"l":31.5401,"n":107,"o":31.8,"t":"2026-05-13T04:00:00Z","v":5448,"vw":31.621854},{"c":32.0246,"h":32.29,"l":31.94,"n":50,"o":31.94,"t":"2026-05-14T04:00:00Z","v":6646,"vw":32.164865},{"c":31.0782,"h":31.28,"l":31.02,"n":53,"o":31.18,"t":"2026-05-15T04:00:00Z","v":2124,"vw":31.198247},{"c":31.2368,"h":31.57,"l":31.05,"n":57,"o":31.05,"t":"2026-05-18T04:00:00Z","v":11848,"vw":31.387388},{"c":30.6763,"h":30.79,"l":30.51,"n":45,"o":30.66,"t":"2026-05-19T04:00:00Z","v":3217,"vw":30.663148},{"c":31.74,"h":31.8,"l":30.56,"n":122,"o":30.56,"t":"2026-05-20T04:00:00Z","v":24523,"vw":31.688328},{"c":31.96,"h":32.02,"l":31.11,"n":56,"o":31.34,"t":"2026-05-21T04:00:00Z","v":1997,"vw":31.624225},{"c":32.5635,"h":32.6099,"l":32.1,"n":51,"o":32.1,"t":"2026-05-22T04:00:00Z","v":1803,"vw":32.467483},{"c":33.5825,"h":33.5825,"l":33.2506,"n":60,"o":33.4,"t":"2026-05-26T04:00:00Z","v":3081,"vw":33.410134},{"c":33.69,"h":34.04,"l":33.61,"n":59,"o":33.88,"t":"2026-05-27T04:00:00Z","v":3360,"vw":33.868184},{"c":33.83,"h":33.83,"l":33.16,"n":78,"o":33.68,"t":"2026-05-28T04:00:00Z","v":2192,"vw":33.69252},{"c":33.0919,"h":33.36,"l":33.0919,"n":44,"o":33.36,"t":"2026-05-29T04:00:00Z","v":1343,"vw":33.310442},{"c":33.0368,"h":33.08,"l":32.65,"n":60,"o":32.72,"t":"2026-06-01T04:00:00Z","v":18584,"vw":32.659395},{"c":33.5732,"h":33.5732,"l":32.66,"n":45,"o":32.66,"t":"2026-06-02T04:00:00Z","v":1236,"vw":33.172027},{"c":33.007,"h":33.15,"l":33.007,"n":44,"o":33.15,"t":"2026-06-03T04:00:00Z","v":1782,"vw":33.141429},{"c":33.8056,"h":33.9399,"l":32.86,"n":47,"o":32.86,"t":"2026-06-04T04:00:00Z","v":3758,"vw":33.789925},{"c":32.67,"h":33.38,"l":32.61,"n":92,"o":33.38,"t":"2026-06-05T04:00:00Z","v":6812,"vw":32.893122},{"c":33.0664,"h":33.55,"l":33.0664,"n":63,"o":33.28,"t":"2026-06-08T04:00:00Z","v":1259,"vw":33.305116},{"c":33.6001,"h":34.09,"l":32.64,"n":70,"o":34.0201,"t":"2026-06-09T04:00:00Z","v":4767,"vw":33.585711},{"c":33.2226,"h":34.27,"l":33.2226,"n":57,"o":34.01,"t":"2026-06-10T04:00:00Z","v":3190,"vw":33.656592},{"c":34.7742,"h":34.7742,"l":33.61,"n":72,"o":33.91,"t":"2026-06-11T04:00:00Z","v":1741,"vw":33.787173},{"c":35.479,"h":35.735,"l":35.3701,"n":74,"o":35.3701,"t":"2026-06-12T04:00:00Z","v":2592,"vw":35.567396},{"c":35.4226,"h":36.48,"l":35.4226,"n":74,"o":36.48,"t":"2026-06-15T04:00:00Z","v":5085,"vw":36.138721},{"c":35.0465,"h":35.91,"l":35.0465,"n":53,"o":35.91,"t":"2026-06-16T04:00:00Z","v":2286,"vw":35.415891},{"c":34.1307,"h":35.53,"l":34.1307,"n":59,"o":35.295,"t":"2026-06-17T04:00:00Z","v":2028,"vw":34.85334},{"c":35.3628,"h":35.432,"l":35.02,"n":39,"o":35.3,"t":"2026-06-18T04:00:00Z","v":1790,"vw":35.278052},{"c":35.4259,"h":35.58,"l":35.4259,"n":39,"o":35.58,"t":"2026-06-22T04:00:00Z","v":1039,"vw":35.535463},{"c":35.2327,"h":35.43,"l":35.2327,"n":30,"o":35.255,"t":"2026-06-23T04:00:00Z","v":2865,"vw":35.29},{"c":35.9785,"h":36.44,"l":35.52,"n":140,"o":35.52,"t":"2026-06-24T04:00:00Z","v":35668,"vw":36.184397},{"c":36.7794,"h":37.13,"l":36.35,"n":133,"o":36.5,"t":"2026-06-25T04:00:00Z","v":37851,"vw":36.460542},{"c":37.4805,"h":37.4805,"l":36.75,"n":106,"o":36.75,"t":"2026-06-26T04:00:00Z","v":6580,"vw":37.245526},{"c":37.3054,"h":37.32,"l":36.63,"n":103,"o":37.21,"t":"2026-06-29T04:00:00Z","v":5768,"vw":37.090864},{"c":37.9035,"h":37.99,"l":37.45,"n":100,"o":37.45,"t":"2026-06-30T04:00:00Z","v":5334,"vw":37.722122},{"c":37.5026,"h":38.39,"l":37.5026,"n":110,"o":38.01,"t":"2026-07-01T04:00:00Z","v":10987,"vw":38.206316},{"c":36.8607,"h":37.91,"l":36.36,"n":109,"o":37.91,"t":"2026-07-02T04:00:00Z","v":9107,"vw":36.633863},{"c":37.043,"h":37.27,"l":36.72,"n":77,"o":36.72,"t":"2026-07-06T04:00:00Z","v":4965,"vw":37.218893},{"c":36.4275,"h":36.815,"l":36.24,"n":79,"o":36.815,"t":"2026-07-07T04:00:00Z","v":7240,"vw":36.490332},{"c":35.5694,"h":35.7701,"l":35.145,"n":80,"o":35.77,"t":"2026-07-08T04:00:00Z","v":5407,"vw":35.571083},{"c":36.3751,"h":36.51,"l":35.71,"n":44,"o":35.71,"t":"2026-07-09T04:00:00Z","v":3917,"vw":36.142402},{"c":36.4,"h":36.65,"l":36.34,"n":62,"o":36.34,"t":"2026-07-10T04:00:00Z","v":2856,"vw":36.535239},{"c":36.069,"h":36.55,"l":35.9748,"n":50,"o":36.55,"t":"2026-07-13T04:00:00Z","v":914,"vw":36.236925},{"c":36.3595,"h":36.54,"l":36.33,"n":53,"o":36.54,"t":"2026-07-14T04:00:00Z","v":6188,"vw":36.391579},{"c":36.7,"h":36.905,"l":36.632,"n":76,"o":36.831,"t":"2026-07-15T04:00:00Z","v":2794,"vw":36.788938},{"c":37.2086,"h":37.44,"l":37.11,"n":82,"o":37.44,"t":"2026-07-16T04:00:00Z","v":4731,"vw":37.197164},{"c":36.6459,"h":36.7,"l":36.405,"n":50,"o":36.61,"t":"2026-07-17T04:00:00Z","v":2662,"vw":36.539839},{"c":36.1827,"h":36.57,"l":36.1827,"n":73,"o":36.57,"t":"2026-07-20T04:00:00Z","v":989,"vw":36.56995},{"c":36.91,"h":36.91,"l":36.53,"n":58,"o":36.6766,"t":"2026-07-21T04:00:00Z","v":2983,"vw":36.750124},{"c":36.4648,"h":36.98,"l":36.4199,"n":53,"o":36.98,"t":"2026-07-22T04:00:00Z","v":2172,"vw":36.679982},{"c":35.9023,"h":36.21,"l":35.61,"n":106,"o":35.62,"t":"2026-07-23T04:00:00Z","v":4206,"vw":35.840766},{"c":35.9886,"h":36.38,"l":35.9886,"n":54,"o":36.38,"t":"2026-07-24T04:00:00Z","v":852,"vw":36.38},{"c":36.2981,"h":36.2981,"l":36,"n":34,"o":36.15,"t":"2026-07-27T04:00:00Z","v":1294,"vw":36.098375},{"c":36.7019,"h":36.7019,"l":36.34,"n":41,"o":36.64,"t":"2026-07-28T04:00:00Z","v":1758,"vw":36.488476},{"c":35.6471,"h":36.49,"l":35.6471,"n":68,"o":36.01,"t":"2026-07-29T04:00:00Z","v":1727,"vw":36.022474},{"c":36.3248,"h":36.3248,"l":35.678,"n":32,"o":35.678,"t":"2026-07-30T04:00:00Z","v":739,"vw":35.736582},{"c":36.1588,"h":36.33,"l":35.83,"n":85,"o":36.32,"t":"2026-07-31T04:00:00Z","v":3860,"vw":36.113415},{"c":37.5368,"h":37.5368,"l":36.15,"n":94,"o":36.15,"t":"2026-08-03T04:00:00Z","v":7286,"vw":37.252712},{"c":38.8011,"h":38.94,"l":37.82,"n":58,"o":37.82,"t":"2026-08-04T04:00:00Z","v":4205,"vw":38.354245},{"c":38.0632,"h":38.7593,"l":38.0632,"n":74,"o":38.51,"t":"2026-08-05T04:00:00Z","v":5048,"vw":38.273653},{"c":37.4559,"h":37.96,"l":37.4559,"n":60,"o":37.49,"t":"2026-08-06T04:00:00Z","v":3224,"vw":37.609524},{"c":37.8766,"h":38.05,"l":37.44,"n":52,"o":38.05,"t":"2026-08-07T04:00:00Z","v":6524,"vw":37.833566},{"c":37.4383,"h":37.765,"l":37.4383,"n":102,"o":37.765,"t":"2026-08-10T04:00:00Z","v":2779,"vw":37.588879},{"c":37.6258,"h":37.83,"l":37.6258,"n":33,"o":37.72,"t":"2026-08-11T04:00:00Z","v":1343,"vw":37.758615},{"c":37.9232,"h":38.04,"l":37.8,"n":52,"o":37.9499,"t":"2026-08-12T04:00:00Z","v":2217,"vw":37.927852},{"c":38.2742,"h":38.405,"l":38.0869,"n":58,"o":38.405,"t":"2026-08-13T04:00:00Z","v":2876,"vw":38.259233},{"c":38.5726,"h":38.5726,"l":38.16,"n":49,"o":38.16,"t":"2026-08-14T04:00:00Z","v":1392,"vw":38.359167},{"c":38.2904,"h":38.415,"l":38.25,"n":90,"o":38.41,"t":"2026-08-17T04:00:00Z","v":3702,"vw":38.368951},{"c":37.1709,"h":37.58,"l":37.1709,"n":50,"o":37.575,"t":"2026-08-18T04:00:00Z","v":1193,"vw":37.48494},{"c":37.2739,"h":37.52,"l":37.2739,"n":49,"o":37.44,"t":"2026-08-19T04:00:00Z","v":1381,"vw":37.437451},{"c":36.5649,"h":36.7,"l":36.53,"n":61,"o":36.7,"t":"2026-08-20T04:00:00Z","v":2495,"vw":36.591299},{"c":36.9972,"h":37,"l":36.85,"n":45,"o":36.85,"t":"2026-08-21T04:00:00Z","v":971,"vw":36.892857},{"c":36.6368,"h":37.11,"l":36.58,"n":66,"o":37.11,"t":"2026-08-24T04:00:00Z","v":2882,"vw":36.743071},{"c":36.6836,"h":36.6836,"l":36.46,"n":46,"o":36.52,"t":"2026-08-25T04:00:00Z","v":2345,"vw":36.515258},{"c":36.6511,"h":36.6511,"l":36.5708,"n":45,"o":36.5708,"t":"2026-08-26T04:00:00Z","v":654,"vw":36.617074},{"c":36.7188,"h":36.81,"l":36.41,"n":44,"o":36.41,"t":"2026-08-27T04:00:00Z","v":3559,"vw":36.793419},{"c":36.0542,"h":36.5,"l":36.0542,"n":42,"o":36.5,"t":"2026-08-28T04:00:00Z","v":4001,"vw":36.202505},{"c":35.44,"h":35.91,"l":35.37,"n":67,"o":35.77,"t":"2026-08-31T04:00:00Z","v":4619,"vw":35.521999},{"c":34.5968,"h":35.28,"l":34.57,"n":61,"o":35.15,"t":"2026-09-01T04:00:00Z","v":8666,"vw":34.878716},{"c":35.3869,"h":35.455,"l":35.3869,"n":54,"o":35.455,"t":"2026-09-02T04:00:00Z","v":1300,"vw":35.441875},{"c":35.6859,"h":35.6859,"l":35.64,"n":49,"o":35.64,"t":"2026-09-03T04:00:00Z","v":708,"vw":35.64005},{"c":35.9534,"h":35.9534,"l":35.9534,"n":29,"o":35.9534,"t":"2026-09-04T04:00:00Z","v":141,"vw":35.9534},{"c":35.296,"h":35.47,"l":35.296,"n":60,"o":35.47,"t":"2026-09-08T04:00:00Z","v":6347,"vw":35.416034},{"c":34.6003,"h":34.8601,"l":34.5501,"n":60,"o":34.8601,"t":"2026-09-09T04:00:00Z","v":2223,"vw":34.665694},{"c":33.936,"h":34.28,"l":33.83,"n":115,"o":34.28,"t":"2026-09-10T04:00:00Z","v":8616,"vw":33.937883},{"c":34.2805,"h":34.9,"l":34.2805,"n":56,"o":34.9,"t":"2026-09-11T04:00:00Z","v":1396,"vw":34.449043},{"c":33.8573,"h":34.12,"l":33.77,"n":63,"o":33.78,"t":"2026-09-14T04:00:00Z","v":2797,"vw":33.880277},{"c":33.4259,"h":33.555,"l":33.31,"n":90,"o":33.45,"t":"2026-09-15T04:00:00Z","v":10825,"vw":33.417004},{"c":33.2417,"h":33.94,"l":33.2417,"n":51,"o":33.89,"t":"2026-09-16T04:00:00Z","v":1003,"vw":33.868333},{"c":33.2882,"h":33.62,"l":33.2882,"n":56,"o":33.6,"t":"2026-09-17T04:00:00Z","v":4651,"vw":33.601231},{"c":32.9203,"h":32.9799,"l":32.85,"n":48,"o":32.91,"t":"2026-09-18T04:00:00Z","v":899,"vw":32.90901},{"c":33.1036,"h":33.25,"l":33.08,"n":66,"o":33.16,"t":"2026-09-21T04:00:00Z","v":2597,"vw":33.220349},{"c":33.27,"h":33.465,"l":33.27,"n":51,"o":33.29,"t":"2026-09-22T04:00:00Z","v":2594,"vw":33.351134},{"c":32.545,"h":32.725,"l":32.545,"n":46,"o":32.6501,"t":"2026-09-23T04:00:00Z","v":2317,"vw":32.719667},{"c":32.3437,"h":32.45,"l":32.03,"n":86,"o":32.45,"t":"2026-09-24T04:00:00Z","v":3405,"vw":32.306759},{"c":32.89,"h":32.89,"l":32.55,"n":42,"o":32.55,"t":"2026-09-25T04:00:00Z","v":1792,"vw":32.773989},{"c":32.0858,"h":32.13,"l":31.85,"n":61,"o":32.12,"t":"2026-09-28T04:00:00Z","v":2036,"vw":32.086113},{"c":31.8229,"h":32.15,"l":31.59,"n":66,"o":32.15,"t":"2026-09-29T04:00:00Z","v":4799,"vw":31.633224},{"c":31.528,"h":31.95,"l":31.528,"n":89,"o":31.95,"t":"2026-09-30T04:00:00Z","v":5343,"vw":31.8391},{"c":31.8902,"h":32.04,"l":30.84,"n":68,"o":30.99,"t":"2026-10-01T04:00:00Z","v":2314,"vw":31.552053},{"c":32.6452,"h":32.79,"l":32.6452,"n":64,"o":32.77,"t":"2026-10-02T04:00:00Z","v":1941,"vw":32.722565},{"c":32.8336,"h":32.965,"l":32.56,"n":51,"o":32.6275,"t":"2026-10-05T04:00:00Z","v":1683,"vw":32.677451},{"c":32.7212,"h":33.02,"l":32.69,"n":79,"o":32.97,"t":"2026-10-06T04:00:00Z","v":5855,"vw":32.886386},{"c":31.8762,"h":32.165,"l":31.741,"n":52,"o":32.165,"t":"2026-10-07T04:00:00Z","v":2456,"vw":31.94149},{"c":32.0363,"h":32.0363,"l":31.35,"n":49,"o":31.631,"t":"2026-10-08T04:00:00Z","v":3212,"vw":31.621166},{"c":32.1249,"h":32.19,"l":32.055,"n":20,"o":32.19,"t":"2026-10-09T04:00:00Z","v":891,"vw":32.136424},{"c":32.117,"h":32.255,"l":32.117,"n":42,"o":32.255,"t":"2026-10-12T04:00:00Z","v":227,"vw":32.255},{"c":32.1684,"h":32.1684,"l":32.1684,"n":23,"o":32.1684,"t":"2026-10-13T04:00:00Z","v":128,"vw":32.1684},{"c":31.0295,"h":31.53,"l":30.86,"n":181,"o":31.35,"t":"2026-10-14T04:00:00Z","v":12276,"vw":31.06673},{"c":31.9581,"h":32,"l":31.591,"n":65,"o":31.591,"t":"2026-10-15T04:00:00Z","v":16219,"vw":31.776631},{"c":31.3738,"h":31.6,"l":31.24,"n":23,"o":31.6,"t":"2026-10-16T04:00:00Z","v":937,"vw":31.365432},{"c":31.2763,"h":31.375,"l":31.2763,"n":27,"o":31.35,"t":"2026-10-19T04:00:00Z","v":672,"vw":31.357798},{"c":32.1172,"h":32.23,"l":31.52,"n":16,"o":31.52,"t":"2026-10-20T04:00:00Z","v":1143,"vw":31.807041},{"c":32.1982,"h":32.233,"l":32.17,"n":15,"o":32.233,"t":"2026-10-21T04:00:00Z","v":710,"vw":32.214444},{"c":32.5649,"h":32.569,"l":32.27,"n":30,"o":32.27,"t":"2026-10-22T04:00:00Z","v":2203,"vw":32.357474},{"c":32.41,"h":32.41,"l":32.16,"n":39,"o":32.18,"t":"2026-10-23T04:00:00Z","v":6587,"vw":32.226025}],"volatilityBars":[{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-06-22T14:00:00Z","v":275,"vw":35.58},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-06-22T15:45:00Z","v":300,"vw":35.54},{"c":35.4901,"h":35.4901,"l":35.4901,"n":1,"o":35.4901,"t":"2026-06-22T16:15:00Z","v":300,"vw":35.4901},{"c":35.255,"h":35.255,"l":35.255,"n":1,"o":35.255,"t":"2026-06-23T14:30:00Z","v":2000,"vw":35.255},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-06-23T17:15:00Z","v":500,"vw":35.43},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-06-24T13:45:00Z","v":1999,"vw":35.52},{"c":35.88,"h":35.88,"l":35.78,"n":2,"o":35.78,"t":"2026-06-24T14:15:00Z","v":240,"vw":35.821667},{"c":36.31,"h":36.4,"l":36.19,"n":84,"o":36.19,"t":"2026-06-24T14:45:00Z","v":31660,"vw":36.23702},{"c":36.44,"h":36.44,"l":36.44,"n":2,"o":36.44,"t":"2026-06-24T15:15:00Z","v":102,"vw":36.44},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-06-24T15:30:00Z","v":100,"vw":36.42},{"c":35.855,"h":35.855,"l":35.855,"n":1,"o":35.855,"t":"2026-06-24T18:00:00Z","v":500,"vw":35.855},{"c":36.04,"h":36.04,"l":36.01,"n":5,"o":36.01,"t":"2026-06-24T18:15:00Z","v":590,"vw":36.023523},{"c":35.918,"h":35.918,"l":35.918,"n":1,"o":35.918,"t":"2026-06-24T19:15:00Z","v":150,"vw":35.918},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-06-25T13:30:00Z","v":1382,"vw":36.5},{"c":36.44,"h":36.54,"l":36.39,"n":22,"o":36.54,"t":"2026-06-25T13:45:00Z","v":6400,"vw":36.472857},{"c":37.02,"h":37.02,"l":36.35,"n":42,"o":36.35,"t":"2026-06-25T14:00:00Z","v":26850,"vw":36.405208},{"c":36.97,"h":36.9799,"l":36.92,"n":8,"o":36.97,"t":"2026-06-25T14:15:00Z","v":2000,"vw":36.97185},{"c":37.13,"h":37.13,"l":37.13,"n":2,"o":37.13,"t":"2026-06-25T14:30:00Z","v":108,"vw":37.13},{"c":37.0801,"h":37.0801,"l":37.0801,"n":1,"o":37.0801,"t":"2026-06-25T14:45:00Z","v":100,"vw":37.0801},{"c":36.855,"h":36.855,"l":36.855,"n":1,"o":36.855,"t":"2026-06-25T15:15:00Z","v":200,"vw":36.855},{"c":36.759,"h":36.759,"l":36.759,"n":1,"o":36.759,"t":"2026-06-25T17:45:00Z","v":137,"vw":36.759},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-06-25T18:15:00Z","v":200,"vw":36.82},{"c":36.75,"h":36.75,"l":36.75,"n":2,"o":36.75,"t":"2026-06-26T14:00:00Z","v":122,"vw":36.75},{"c":37.16,"h":37.17,"l":37.04,"n":7,"o":37.04,"t":"2026-06-26T14:30:00Z","v":1000,"vw":37.128},{"c":37.11,"h":37.11,"l":37.11,"n":2,"o":37.11,"t":"2026-06-26T14:45:00Z","v":920,"vw":37.11},{"c":37.38,"h":37.38,"l":37.38,"n":8,"o":37.38,"t":"2026-06-26T15:30:00Z","v":1500,"vw":37.38},{"c":37.32,"h":37.3599,"l":37.32,"n":28,"o":37.32,"t":"2026-06-26T15:45:00Z","v":2221,"vw":37.324117},{"c":36.785,"h":36.785,"l":36.785,"n":1,"o":36.785,"t":"2026-06-26T19:00:00Z","v":150,"vw":36.785},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-06-29T12:30:00Z","v":109,"vw":37.67},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-06-29T13:30:00Z","v":109,"vw":37.21},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-06-29T14:15:00Z","v":321,"vw":36.63},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-06-29T15:15:00Z","v":112,"vw":36.78},{"c":37.12,"h":37.12,"l":37.11,"n":17,"o":37.12,"t":"2026-06-29T17:00:00Z","v":4100,"vw":37.119512},{"c":37.185,"h":37.185,"l":37.185,"n":1,"o":37.185,"t":"2026-06-29T18:15:00Z","v":109,"vw":37.185},{"c":37.32,"h":37.32,"l":37.32,"n":2,"o":37.32,"t":"2026-06-29T19:15:00Z","v":176,"vw":37.32},{"c":37.48,"h":37.48,"l":37.45,"n":5,"o":37.45,"t":"2026-06-30T13:45:00Z","v":595,"vw":37.468},{"c":37.619,"h":37.619,"l":37.619,"n":1,"o":37.619,"t":"2026-06-30T14:00:00Z","v":500,"vw":37.619},{"c":37.62,"h":37.62,"l":37.62,"n":7,"o":37.62,"t":"2026-06-30T14:45:00Z","v":603,"vw":37.62},{"c":37.64,"h":37.64,"l":37.61,"n":5,"o":37.61,"t":"2026-06-30T15:00:00Z","v":471,"vw":37.618889},{"c":37.62,"h":37.62,"l":37.62,"n":2,"o":37.62,"t":"2026-06-30T16:00:00Z","v":115,"vw":37.62},{"c":37.85,"h":37.85,"l":37.7301,"n":11,"o":37.7301,"t":"2026-06-30T17:30:00Z","v":1625,"vw":37.80448},{"c":37.795,"h":37.795,"l":37.795,"n":1,"o":37.795,"t":"2026-06-30T18:00:00Z","v":100,"vw":37.795},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-06-30T18:30:00Z","v":100,"vw":37.83},{"c":37.96,"h":37.99,"l":37.96,"n":4,"o":37.99,"t":"2026-06-30T19:15:00Z","v":500,"vw":37.978},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-06-30T19:30:00Z","v":100,"vw":37.9},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-07-01T13:45:00Z","v":300,"vw":38.01},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-07-01T14:00:00Z","v":508,"vw":38.12},{"c":38.065,"h":38.065,"l":38.065,"n":1,"o":38.065,"t":"2026-07-01T14:30:00Z","v":3884,"vw":38.065},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-07-01T15:30:00Z","v":300,"vw":38.22},{"c":38.33,"h":38.33,"l":38.33,"n":2,"o":38.33,"t":"2026-07-01T15:45:00Z","v":221,"vw":38.33},{"c":38.33,"h":38.36,"l":38.3119,"n":7,"o":38.36,"t":"2026-07-01T16:15:00Z","v":1662,"vw":38.346279},{"c":38.3,"h":38.39,"l":38.3,"n":26,"o":38.38,"t":"2026-07-01T16:30:00Z","v":2420,"vw":38.37},{"c":38.28,"h":38.28,"l":38.26,"n":3,"o":38.26,"t":"2026-07-01T16:45:00Z","v":800,"vw":38.275},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-07-01T17:30:00Z","v":200,"vw":38},{"c":37.91,"h":37.91,"l":37.91,"n":5,"o":37.91,"t":"2026-07-02T13:30:00Z","v":183,"vw":37.91},{"c":37.03,"h":37.03,"l":37.03,"n":2,"o":37.03,"t":"2026-07-02T15:30:00Z","v":325,"vw":37.03},{"c":36.9501,"h":36.9501,"l":36.9501,"n":1,"o":36.9501,"t":"2026-07-02T16:00:00Z","v":100,"vw":36.9501},{"c":36.94,"h":36.94,"l":36.94,"n":3,"o":36.94,"t":"2026-07-02T16:15:00Z","v":300,"vw":36.94},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-07-02T16:30:00Z","v":194,"vw":36.7},{"c":36.36,"h":36.38,"l":36.36,"n":5,"o":36.38,"t":"2026-07-02T17:45:00Z","v":1061,"vw":36.370152},{"c":36.6299,"h":36.6299,"l":36.5705,"n":13,"o":36.5705,"t":"2026-07-02T18:00:00Z","v":886,"vw":36.597579},{"c":36.4599,"h":36.47,"l":36.4599,"n":6,"o":36.47,"t":"2026-07-02T18:15:00Z","v":823,"vw":36.462726},{"c":36.5101,"h":36.635,"l":36.5101,"n":6,"o":36.635,"t":"2026-07-02T18:30:00Z","v":2851,"vw":36.626539},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-07-02T18:45:00Z","v":1636,"vw":36.6},{"c":36.72,"h":36.72,"l":36.72,"n":4,"o":36.72,"t":"2026-07-06T13:30:00Z","v":155,"vw":36.72},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-07-06T15:30:00Z","v":300,"vw":37.24},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-07-06T16:30:00Z","v":2678,"vw":37.27},{"c":37.175,"h":37.175,"l":37.175,"n":1,"o":37.175,"t":"2026-07-06T17:30:00Z","v":250,"vw":37.175},{"c":37.13,"h":37.19,"l":37.13,"n":6,"o":37.19,"t":"2026-07-06T17:45:00Z","v":1042,"vw":37.159409},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-07-07T11:15:00Z","v":1300,"vw":38.08},{"c":36.815,"h":36.815,"l":36.815,"n":1,"o":36.815,"t":"2026-07-07T13:45:00Z","v":170,"vw":36.815},{"c":36.52,"h":36.52,"l":36.52,"n":2,"o":36.52,"t":"2026-07-07T14:15:00Z","v":302,"vw":36.52},{"c":36.59,"h":36.59,"l":36.585,"n":2,"o":36.585,"t":"2026-07-07T17:00:00Z","v":2109,"vw":36.589028},{"c":36.5101,"h":36.52,"l":36.51,"n":6,"o":36.52,"t":"2026-07-07T17:30:00Z","v":600,"vw":36.515033},{"c":36.2701,"h":36.2701,"l":36.24,"n":14,"o":36.24,"t":"2026-07-07T19:30:00Z","v":1415,"vw":36.249875},{"c":36.41,"h":36.54,"l":36.41,"n":4,"o":36.53,"t":"2026-07-07T19:45:00Z","v":1000,"vw":36.525},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-07-08T08:15:00Z","v":100,"vw":35.99},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-07-08T13:15:00Z","v":170,"vw":35.5},{"c":35.7401,"h":35.7701,"l":35.74,"n":12,"o":35.77,"t":"2026-07-08T13:45:00Z","v":1902,"vw":35.759491},{"c":35.2,"h":35.2,"l":35.2,"n":6,"o":35.2,"t":"2026-07-08T15:30:00Z","v":200,"vw":35.2},{"c":35.145,"h":35.145,"l":35.145,"n":1,"o":35.145,"t":"2026-07-08T15:45:00Z","v":500,"vw":35.145},{"c":35.3043,"h":35.3043,"l":35.2,"n":2,"o":35.2,"t":"2026-07-08T16:00:00Z","v":240,"vw":35.260842},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-07-08T16:30:00Z","v":300,"vw":35.49},{"c":34.69,"h":34.7,"l":34.69,"n":10,"o":34.7,"t":"2026-07-08T20:00:00Z","v":1300,"vw":34.695439},{"c":35.91,"h":35.98,"l":35.71,"n":7,"o":35.71,"t":"2026-07-09T13:30:00Z","v":632,"vw":35.787236},{"c":35.955,"h":35.955,"l":35.955,"n":1,"o":35.955,"t":"2026-07-09T13:45:00Z","v":100,"vw":35.955},{"c":36.13,"h":36.13,"l":36.0701,"n":4,"o":36.0701,"t":"2026-07-09T14:15:00Z","v":2000,"vw":36.10031},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-07-09T14:30:00Z","v":275,"vw":36.35},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-07-09T17:00:00Z","v":300,"vw":36.48},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-07-09T17:15:00Z","v":454,"vw":36.51},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-07-10T14:30:00Z","v":275,"vw":36.34},{"c":36.5399,"h":36.65,"l":36.53,"n":17,"o":36.53,"t":"2026-07-10T17:45:00Z","v":2046,"vw":36.566933},{"c":36.4429,"h":36.55,"l":36.4429,"n":4,"o":36.55,"t":"2026-07-13T13:30:00Z","v":202,"vw":36.49645},{"c":35.9748,"h":35.98,"l":35.9748,"n":4,"o":35.98,"t":"2026-07-13T19:15:00Z","v":300,"vw":35.9774},{"c":36.54,"h":36.54,"l":36.54,"n":2,"o":36.54,"t":"2026-07-14T13:30:00Z","v":255,"vw":36.54},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-07-14T13:45:00Z","v":4184,"vw":36.39},{"c":36.365,"h":36.365,"l":36.33,"n":3,"o":36.33,"t":"2026-07-14T15:00:00Z","v":406,"vw":36.33875},{"c":36.365,"h":36.42,"l":36.345,"n":9,"o":36.345,"t":"2026-07-14T15:15:00Z","v":981,"vw":36.381147},{"c":36.845,"h":36.845,"l":36.83,"n":4,"o":36.831,"t":"2026-07-15T14:15:00Z","v":920,"vw":36.834354},{"c":36.905,"h":36.905,"l":36.9,"n":4,"o":36.9,"t":"2026-07-15T15:00:00Z","v":480,"vw":36.902525},{"c":36.632,"h":36.632,"l":36.632,"n":1,"o":36.632,"t":"2026-07-15T18:30:00Z","v":405,"vw":36.632},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-07-15T19:45:00Z","v":300,"vw":36.7},{"c":38.22,"h":38.22,"l":38.22,"n":2,"o":38.22,"t":"2026-07-15T20:45:00Z","v":185,"vw":38.22},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-07-16T15:30:00Z","v":214,"vw":37.44},{"c":37.28,"h":37.28,"l":37.28,"n":1,"o":37.28,"t":"2026-07-16T16:30:00Z","v":349,"vw":37.28},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-07-16T17:00:00Z","v":301,"vw":37.4},{"c":37.15,"h":37.2084,"l":37.11,"n":14,"o":37.11,"t":"2026-07-16T19:30:00Z","v":3015,"vw":37.148894},{"c":36.61,"h":36.61,"l":36.61,"n":1,"o":36.61,"t":"2026-07-17T16:30:00Z","v":300,"vw":36.61},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-07-17T17:45:00Z","v":500,"vw":36.7},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-07-17T18:45:00Z","v":500,"vw":36.55},{"c":36.405,"h":36.405,"l":36.405,"n":2,"o":36.405,"t":"2026-07-17T19:15:00Z","v":687,"vw":36.405},{"c":36.485,"h":36.485,"l":36.485,"n":1,"o":36.485,"t":"2026-07-17T19:30:00Z","v":250,"vw":36.485},{"c":36.5699,"h":36.57,"l":36.5699,"n":3,"o":36.57,"t":"2026-07-20T14:30:00Z","v":474,"vw":36.56995},{"c":36.69,"h":36.69,"l":36.6766,"n":2,"o":36.6766,"t":"2026-07-21T13:30:00Z","v":896,"vw":36.684511},{"c":36.61,"h":36.61,"l":36.61,"n":1,"o":36.61,"t":"2026-07-21T14:15:00Z","v":300,"vw":36.61},{"c":36.53,"h":36.53,"l":36.53,"n":1,"o":36.53,"t":"2026-07-21T14:45:00Z","v":100,"vw":36.53},{"c":36.86,"h":36.86,"l":36.8,"n":3,"o":36.8,"t":"2026-07-21T17:45:00Z","v":500,"vw":36.836},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-07-21T18:00:00Z","v":100,"vw":36.81},{"c":36.91,"h":36.91,"l":36.86,"n":2,"o":36.86,"t":"2026-07-21T19:45:00Z","v":548,"vw":36.885},{"c":36.9799,"h":36.98,"l":36.9799,"n":3,"o":36.98,"t":"2026-07-22T13:30:00Z","v":471,"vw":36.97995},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-07-22T14:15:00Z","v":100,"vw":36.86},{"c":36.66,"h":36.66,"l":36.51,"n":3,"o":36.51,"t":"2026-07-22T15:15:00Z","v":500,"vw":36.612},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-07-22T18:15:00Z","v":300,"vw":36.6},{"c":36.54,"h":36.54,"l":36.54,"n":2,"o":36.54,"t":"2026-07-22T18:30:00Z","v":200,"vw":36.54},{"c":36.4199,"h":36.42,"l":36.4199,"n":3,"o":36.42,"t":"2026-07-22T19:30:00Z","v":204,"vw":36.41995},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-07-22T20:15:00Z","v":185,"vw":35.35},{"c":35.74,"h":35.74,"l":35.62,"n":5,"o":35.62,"t":"2026-07-23T13:30:00Z","v":252,"vw":35.668193},{"c":36.06,"h":36.21,"l":36.06,"n":2,"o":36.21,"t":"2026-07-23T13:45:00Z","v":200,"vw":36.135},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-07-23T14:00:00Z","v":300,"vw":36.17},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-07-23T14:45:00Z","v":200,"vw":35.97},{"c":35.78,"h":35.95,"l":35.78,"n":4,"o":35.95,"t":"2026-07-23T15:00:00Z","v":320,"vw":35.893333},{"c":35.61,"h":35.72,"l":35.61,"n":6,"o":35.61,"t":"2026-07-23T15:15:00Z","v":690,"vw":35.665},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-07-23T15:30:00Z","v":200,"vw":35.62},{"c":35.76,"h":35.76,"l":35.76,"n":6,"o":35.76,"t":"2026-07-23T16:00:00Z","v":374,"vw":35.76},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-07-23T17:00:00Z","v":300,"vw":35.86},{"c":35.87,"h":35.87,"l":35.87,"n":3,"o":35.87,"t":"2026-07-23T19:00:00Z","v":255,"vw":35.87},{"c":35.87,"h":35.87,"l":35.87,"n":3,"o":35.87,"t":"2026-07-23T19:30:00Z","v":211,"vw":35.87},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-07-24T18:00:00Z","v":300,"vw":36.38},{"c":36.1501,"h":36.1501,"l":36.15,"n":2,"o":36.15,"t":"2026-07-27T16:15:00Z","v":522,"vw":36.15005},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-07-27T17:15:00Z","v":235,"vw":36},{"c":36.08,"h":36.08,"l":36.08,"n":2,"o":36.08,"t":"2026-07-27T17:45:00Z","v":174,"vw":36.08},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-07-27T18:30:00Z","v":300,"vw":36.05},{"c":36.64,"h":36.64,"l":36.64,"n":3,"o":36.64,"t":"2026-07-28T13:30:00Z","v":270,"vw":36.64},{"c":36.34,"h":36.34,"l":36.34,"n":4,"o":36.34,"t":"2026-07-28T14:45:00Z","v":300,"vw":36.34},{"c":36.35,"h":36.37,"l":36.35,"n":2,"o":36.37,"t":"2026-07-28T15:00:00Z","v":400,"vw":36.365},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-07-28T16:00:00Z","v":110,"vw":36.56},{"c":36.59,"h":36.59,"l":36.59,"n":1,"o":36.59,"t":"2026-07-28T18:00:00Z","v":300,"vw":36.59},{"c":36.49,"h":36.49,"l":36.49,"n":1,"o":36.49,"t":"2026-07-28T18:15:00Z","v":100,"vw":36.49},{"c":35.9,"h":36.01,"l":35.9,"n":4,"o":36.01,"t":"2026-07-29T14:30:00Z","v":400,"vw":35.9825},{"c":36.49,"h":36.49,"l":36.04,"n":3,"o":36.04,"t":"2026-07-29T18:00:00Z","v":223,"vw":36.28638},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-07-29T18:30:00Z","v":130,"vw":36.14},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-07-29T19:45:00Z","v":200,"vw":35.735},{"c":35.678,"h":35.678,"l":35.678,"n":1,"o":35.678,"t":"2026-07-30T14:45:00Z","v":267,"vw":35.678},{"c":35.875,"h":35.875,"l":35.875,"n":1,"o":35.875,"t":"2026-07-30T16:00:00Z","v":113,"vw":35.875},{"c":36.33,"h":36.33,"l":36.32,"n":4,"o":36.32,"t":"2026-07-31T13:30:00Z","v":916,"vw":36.321094},{"c":35.8901,"h":35.9,"l":35.89,"n":3,"o":35.9,"t":"2026-07-31T14:45:00Z","v":442,"vw":35.892301},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-07-31T15:15:00Z","v":100,"vw":35.83},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-07-31T15:45:00Z","v":346,"vw":36},{"c":35.995,"h":35.995,"l":35.96,"n":6,"o":35.96,"t":"2026-07-31T16:15:00Z","v":590,"vw":35.976139},{"c":36.15,"h":36.16,"l":36.145,"n":5,"o":36.145,"t":"2026-07-31T16:45:00Z","v":519,"vw":36.152},{"c":36.27,"h":36.27,"l":36.27,"n":3,"o":36.27,"t":"2026-07-31T18:30:00Z","v":151,"vw":36.27},{"c":36.15,"h":36.15,"l":36.15,"n":5,"o":36.15,"t":"2026-08-03T13:30:00Z","v":480,"vw":36.15},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-08-03T14:45:00Z","v":300,"vw":37.29},{"c":37.3,"h":37.3,"l":37.3,"n":9,"o":37.3,"t":"2026-08-03T15:45:00Z","v":604,"vw":37.3},{"c":37.3232,"h":37.37,"l":37.31,"n":19,"o":37.335,"t":"2026-08-03T16:00:00Z","v":3968,"vw":37.338546},{"c":37.22,"h":37.22,"l":37.11,"n":4,"o":37.11,"t":"2026-08-03T17:00:00Z","v":382,"vw":37.141429},{"c":37.34,"h":37.34,"l":37.34,"n":1,"o":37.34,"t":"2026-08-03T17:30:00Z","v":300,"vw":37.34},{"c":37.45,"h":37.5,"l":37.45,"n":5,"o":37.5,"t":"2026-08-03T19:15:00Z","v":515,"vw":37.478634},{"c":37.53,"h":37.53,"l":37.53,"n":2,"o":37.53,"t":"2026-08-03T19:30:00Z","v":202,"vw":37.53},{"c":37.82,"h":37.82,"l":37.82,"n":3,"o":37.82,"t":"2026-08-04T13:30:00Z","v":113,"vw":37.82},{"c":38.0496,"h":38.09,"l":37.96,"n":6,"o":37.96,"t":"2026-08-04T14:30:00Z","v":2000,"vw":38.044485},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-08-04T15:30:00Z","v":300,"vw":38.38},{"c":38.81,"h":38.82,"l":38.77,"n":3,"o":38.77,"t":"2026-08-04T17:15:00Z","v":400,"vw":38.7925},{"c":38.785,"h":38.785,"l":38.785,"n":1,"o":38.785,"t":"2026-08-04T18:00:00Z","v":750,"vw":38.785},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-08-04T19:15:00Z","v":100,"vw":38.91},{"c":38.94,"h":38.94,"l":38.94,"n":4,"o":38.94,"t":"2026-08-04T19:30:00Z","v":255,"vw":38.94},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-08-05T13:30:00Z","v":156,"vw":38.51},{"c":38.69,"h":38.69,"l":38.69,"n":3,"o":38.69,"t":"2026-08-05T13:45:00Z","v":177,"vw":38.69},{"c":38.7593,"h":38.7593,"l":38.7593,"n":1,"o":38.7593,"t":"2026-08-05T14:15:00Z","v":400,"vw":38.7593},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-08-05T14:30:00Z","v":123,"vw":38.47},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-08-05T15:15:00Z","v":206,"vw":38.3},{"c":38.17,"h":38.17,"l":38.17,"n":4,"o":38.17,"t":"2026-08-05T17:00:00Z","v":300,"vw":38.17},{"c":38.21,"h":38.21,"l":38.13,"n":9,"o":38.17,"t":"2026-08-05T17:15:00Z","v":2200,"vw":38.166233},{"c":38.24,"h":38.27,"l":38.21,"n":5,"o":38.238,"t":"2026-08-05T19:15:00Z","v":700,"vw":38.242286},{"c":38.1899,"h":38.1899,"l":38.1899,"n":1,"o":38.1899,"t":"2026-08-05T19:45:00Z","v":265,"vw":38.1899},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-08-05T20:15:00Z","v":100,"vw":37.5},{"c":37.54,"h":37.81,"l":37.49,"n":5,"o":37.49,"t":"2026-08-06T13:30:00Z","v":1585,"vw":37.581067},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-08-06T15:45:00Z","v":300,"vw":37.96},{"c":37.5112,"h":37.5112,"l":37.48,"n":4,"o":37.48,"t":"2026-08-06T19:30:00Z","v":532,"vw":37.4956},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-08-06T22:45:00Z","v":501,"vw":37.75},{"c":37.71,"h":38.05,"l":37.44,"n":7,"o":38.05,"t":"2026-08-07T13:30:00Z","v":3279,"vw":37.712048},{"c":37.78,"h":37.78,"l":37.78,"n":2,"o":37.78,"t":"2026-08-07T14:00:00Z","v":172,"vw":37.78},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-08-07T16:00:00Z","v":100,"vw":37.86},{"c":38.015,"h":38.015,"l":38.015,"n":1,"o":38.015,"t":"2026-08-07T17:00:00Z","v":394,"vw":38.015},{"c":37.96,"h":37.99,"l":37.96,"n":3,"o":37.99,"t":"2026-08-07T17:45:00Z","v":1982,"vw":37.986065},{"c":37.91,"h":37.9127,"l":37.91,"n":2,"o":37.9127,"t":"2026-08-07T18:30:00Z","v":200,"vw":37.91135},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-08-07T19:45:00Z","v":133,"vw":37.93},{"c":37.765,"h":37.765,"l":37.765,"n":1,"o":37.765,"t":"2026-08-10T13:30:00Z","v":100,"vw":37.765},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-08-10T13:45:00Z","v":102,"vw":37.75},{"c":37.6386,"h":37.6386,"l":37.6386,"n":1,"o":37.6386,"t":"2026-08-10T14:45:00Z","v":100,"vw":37.6386},{"c":37.57,"h":37.57,"l":37.56,"n":19,"o":37.56,"t":"2026-08-10T15:45:00Z","v":886,"vw":37.567429},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-08-10T17:00:00Z","v":300,"vw":37.52},{"c":37.61,"h":37.61,"l":37.545,"n":6,"o":37.545,"t":"2026-08-10T18:15:00Z","v":531,"vw":37.574915},{"c":37.5699,"h":37.5699,"l":37.5699,"n":1,"o":37.5699,"t":"2026-08-10T19:30:00Z","v":122,"vw":37.5699},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-08-10T22:45:00Z","v":100,"vw":38.32},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-08-11T15:15:00Z","v":100,"vw":37.72},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-08-11T16:30:00Z","v":300,"vw":37.83},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-08-11T17:00:00Z","v":394,"vw":37.77},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-08-11T19:00:00Z","v":376,"vw":37.7},{"c":37.9499,"h":37.9499,"l":37.9499,"n":1,"o":37.9499,"t":"2026-08-12T16:45:00Z","v":100,"vw":37.9499},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-08-12T17:00:00Z","v":160,"vw":37.8},{"c":37.92,"h":38.04,"l":37.91,"n":12,"o":37.91,"t":"2026-08-12T19:45:00Z","v":1563,"vw":37.94002},{"c":38.405,"h":38.405,"l":38.405,"n":2,"o":38.405,"t":"2026-08-13T14:15:00Z","v":455,"vw":38.405},{"c":38.0869,"h":38.0869,"l":38.0869,"n":1,"o":38.0869,"t":"2026-08-13T17:45:00Z","v":100,"vw":38.0869},{"c":38.279,"h":38.279,"l":38.215,"n":8,"o":38.215,"t":"2026-08-13T18:30:00Z","v":982,"vw":38.221716},{"c":38.275,"h":38.275,"l":38.21,"n":6,"o":38.265,"t":"2026-08-13T19:45:00Z","v":1161,"vw":38.246813},{"c":38.16,"h":38.16,"l":38.16,"n":3,"o":38.16,"t":"2026-08-14T13:30:00Z","v":311,"vw":38.16},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-08-14T15:30:00Z","v":400,"vw":38.43},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-08-14T16:00:00Z","v":263,"vw":38.48},{"c":38.415,"h":38.415,"l":38.41,"n":4,"o":38.41,"t":"2026-08-17T16:15:00Z","v":518,"vw":38.412306},{"c":38.38,"h":38.38,"l":38.38,"n":9,"o":38.38,"t":"2026-08-17T17:00:00Z","v":886,"vw":38.38},{"c":38.415,"h":38.415,"l":38.415,"n":1,"o":38.415,"t":"2026-08-17T17:15:00Z","v":815,"vw":38.415},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-08-17T18:00:00Z","v":200,"vw":38.29},{"c":38.325,"h":38.325,"l":38.325,"n":2,"o":38.325,"t":"2026-08-17T18:45:00Z","v":200,"vw":38.325},{"c":38.25,"h":38.25,"l":38.25,"n":5,"o":38.25,"t":"2026-08-17T19:30:00Z","v":410,"vw":38.25},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-08-17T21:15:00Z","v":135,"vw":37.7},{"c":37.57,"h":37.58,"l":37.57,"n":4,"o":37.575,"t":"2026-08-18T15:45:00Z","v":388,"vw":37.575},{"c":37.51,"h":37.51,"l":37.51,"n":3,"o":37.51,"t":"2026-08-18T16:45:00Z","v":300,"vw":37.51},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-08-18T19:45:00Z","v":157,"vw":37.25},{"c":37.44,"h":37.44,"l":37.44,"n":3,"o":37.44,"t":"2026-08-19T13:30:00Z","v":147,"vw":37.44},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-08-19T18:00:00Z","v":152,"vw":37.52},{"c":37.51,"h":37.51,"l":37.51,"n":1,"o":37.51,"t":"2026-08-19T18:30:00Z","v":110,"vw":37.51},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-08-19T19:30:00Z","v":558,"vw":37.4},{"c":36.7,"h":36.7,"l":36.7,"n":8,"o":36.7,"t":"2026-08-20T13:30:00Z","v":223,"vw":36.7},{"c":36.7,"h":36.7,"l":36.7,"n":3,"o":36.7,"t":"2026-08-20T14:00:00Z","v":154,"vw":36.7},{"c":36.58,"h":36.58,"l":36.57,"n":2,"o":36.57,"t":"2026-08-20T18:15:00Z","v":300,"vw":36.576667},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-08-20T18:30:00Z","v":107,"vw":36.58},{"c":36.6,"h":36.6,"l":36.53,"n":3,"o":36.53,"t":"2026-08-20T19:00:00Z","v":1200,"vw":36.571633},{"c":36.53,"h":36.53,"l":36.53,"n":2,"o":36.53,"t":"2026-08-20T19:30:00Z","v":148,"vw":36.53},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-08-21T16:00:00Z","v":500,"vw":36.85},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-08-21T19:00:00Z","v":200,"vw":37},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-08-24T13:30:00Z","v":102,"vw":37.11},{"c":36.8301,"h":36.8301,"l":36.83,"n":3,"o":36.83,"t":"2026-08-24T14:00:00Z","v":235,"vw":36.83005},{"c":36.8401,"h":36.8401,"l":36.84,"n":2,"o":36.84,"t":"2026-08-24T14:15:00Z","v":200,"vw":36.84005},{"c":36.89,"h":36.89,"l":36.89,"n":9,"o":36.89,"t":"2026-08-24T14:30:00Z","v":546,"vw":36.89},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-08-24T16:45:00Z","v":161,"vw":36.63},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-08-24T18:15:00Z","v":535,"vw":36.58},{"c":36.69,"h":36.69,"l":36.69,"n":2,"o":36.69,"t":"2026-08-24T18:45:00Z","v":279,"vw":36.69},{"c":36.63,"h":36.63,"l":36.63,"n":3,"o":36.63,"t":"2026-08-24T19:00:00Z","v":240,"vw":36.63},{"c":36.4601,"h":36.52,"l":36.46,"n":10,"o":36.52,"t":"2026-08-25T15:30:00Z","v":1299,"vw":36.50196},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-08-25T15:45:00Z","v":168,"vw":36.52},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-08-25T18:45:00Z","v":136,"vw":36.63},{"c":36.5201,"h":36.5201,"l":36.5201,"n":3,"o":36.5201,"t":"2026-08-25T19:30:00Z","v":456,"vw":36.5201},{"c":36.5708,"h":36.5708,"l":36.5708,"n":1,"o":36.5708,"t":"2026-08-26T16:00:00Z","v":185,"vw":36.5708},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-08-26T19:45:00Z","v":300,"vw":36.65},{"c":36.41,"h":36.41,"l":36.41,"n":6,"o":36.41,"t":"2026-08-27T13:30:00Z","v":142,"vw":36.41},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-08-27T17:15:00Z","v":3168,"vw":36.81},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-08-28T15:30:00Z","v":541,"vw":36.5},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-08-28T17:15:00Z","v":140,"vw":36.11},{"c":36.195,"h":36.195,"l":36.195,"n":1,"o":36.195,"t":"2026-08-28T18:15:00Z","v":450,"vw":36.195},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-08-28T18:30:00Z","v":2000,"vw":36.14},{"c":36.2,"h":36.2,"l":36.14,"n":3,"o":36.14,"t":"2026-08-28T19:00:00Z","v":700,"vw":36.171963},{"c":35.91,"h":35.91,"l":35.77,"n":5,"o":35.77,"t":"2026-08-31T13:30:00Z","v":1240,"vw":35.792635},{"c":35.43,"h":35.43,"l":35.4209,"n":11,"o":35.43,"t":"2026-08-31T16:00:00Z","v":1200,"vw":35.428483},{"c":35.41,"h":35.415,"l":35.41,"n":2,"o":35.415,"t":"2026-08-31T16:45:00Z","v":555,"vw":35.410991},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-08-31T17:15:00Z","v":335,"vw":35.37},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-08-31T17:30:00Z","v":500,"vw":35.37},{"c":35.44,"h":35.44,"l":35.44,"n":3,"o":35.44,"t":"2026-08-31T20:00:00Z","v":417,"vw":35.44},{"c":35.1504,"h":35.1504,"l":35.15,"n":3,"o":35.15,"t":"2026-09-01T13:30:00Z","v":704,"vw":35.150229},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-09-01T14:15:00Z","v":1873,"vw":35.28},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-09-01T15:45:00Z","v":175,"vw":35.09},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-01T16:15:00Z","v":155,"vw":35},{"c":34.57,"h":34.6,"l":34.57,"n":7,"o":34.6,"t":"2026-09-01T18:45:00Z","v":589,"vw":34.580088},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-09-01T19:00:00Z","v":4800,"vw":34.7},{"c":35.455,"h":35.455,"l":35.455,"n":1,"o":35.455,"t":"2026-09-02T16:15:00Z","v":500,"vw":35.455},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-09-02T19:45:00Z","v":300,"vw":35.42},{"c":35.6401,"h":35.6401,"l":35.64,"n":2,"o":35.64,"t":"2026-09-03T18:45:00Z","v":318,"vw":35.64005},{"c":35.41,"h":35.47,"l":35.36,"n":12,"o":35.47,"t":"2026-09-08T14:15:00Z","v":5983,"vw":35.416034},{"c":34.8601,"h":34.8601,"l":34.8601,"n":1,"o":34.8601,"t":"2026-09-09T14:15:00Z","v":140,"vw":34.8601},{"c":34.8556,"h":34.8556,"l":34.8556,"n":1,"o":34.8556,"t":"2026-09-09T14:45:00Z","v":125,"vw":34.8556},{"c":34.71,"h":34.71,"l":34.71,"n":3,"o":34.71,"t":"2026-09-09T15:45:00Z","v":228,"vw":34.71},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-09-09T16:30:00Z","v":253,"vw":34.615},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-09-09T17:45:00Z","v":750,"vw":34.63},{"c":34.5501,"h":34.5501,"l":34.5501,"n":1,"o":34.5501,"t":"2026-09-09T19:15:00Z","v":155,"vw":34.5501},{"c":34.0742,"h":34.0742,"l":33.69,"n":5,"o":33.69,"t":"2026-09-09T21:45:00Z","v":319,"vw":33.8821},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-09-10T14:15:00Z","v":100,"vw":34.28},{"c":34.17,"h":34.19,"l":34.17,"n":14,"o":34.19,"t":"2026-09-10T15:30:00Z","v":593,"vw":34.179671},{"c":34.085,"h":34.085,"l":34.085,"n":1,"o":34.085,"t":"2026-09-10T16:00:00Z","v":500,"vw":34.085},{"c":34.08,"h":34.13,"l":34.08,"n":4,"o":34.13,"t":"2026-09-10T16:15:00Z","v":1039,"vw":34.105938},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-09-10T16:30:00Z","v":100,"vw":33.99},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-09-10T17:45:00Z","v":500,"vw":33.915},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-09-10T18:00:00Z","v":167,"vw":33.91},{"c":33.895,"h":33.96,"l":33.83,"n":13,"o":33.83,"t":"2026-09-10T18:30:00Z","v":1584,"vw":33.866886},{"c":33.91,"h":33.91,"l":33.83,"n":3,"o":33.83,"t":"2026-09-10T19:00:00Z","v":1000,"vw":33.87},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-09-10T19:15:00Z","v":1497,"vw":33.86},{"c":33.84,"h":33.84,"l":33.84,"n":6,"o":33.84,"t":"2026-09-10T19:30:00Z","v":600,"vw":33.84},{"c":34.0399,"h":34.0399,"l":33.89,"n":6,"o":33.89,"t":"2026-09-10T19:45:00Z","v":438,"vw":33.968605},{"c":34.9,"h":34.9,"l":34.9,"n":6,"o":34.9,"t":"2026-09-11T13:30:00Z","v":120,"vw":34.9},{"c":34.385,"h":34.385,"l":34.385,"n":3,"o":34.385,"t":"2026-09-11T15:00:00Z","v":186,"vw":34.385},{"c":34.37,"h":34.42,"l":34.37,"n":7,"o":34.42,"t":"2026-09-11T15:30:00Z","v":554,"vw":34.390414},{"c":34.41,"h":34.41,"l":34.41,"n":5,"o":34.41,"t":"2026-09-11T18:15:00Z","v":301,"vw":34.41},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-11T19:00:00Z","v":100,"vw":34.29},{"c":34.12,"h":34.12,"l":33.78,"n":8,"o":33.78,"t":"2026-09-14T13:30:00Z","v":414,"vw":33.886567},{"c":33.8501,"h":33.89,"l":33.77,"n":5,"o":33.89,"t":"2026-09-14T14:30:00Z","v":1402,"vw":33.835765},{"c":33.975,"h":33.975,"l":33.975,"n":2,"o":33.975,"t":"2026-09-14T16:00:00Z","v":105,"vw":33.975},{"c":34.1,"h":34.1,"l":34.1,"n":4,"o":34.1,"t":"2026-09-14T16:30:00Z","v":313,"vw":34.1},{"c":33.39,"h":33.45,"l":33.39,"n":5,"o":33.45,"t":"2026-09-15T14:30:00Z","v":1423,"vw":33.432009},{"c":33.44,"h":33.44,"l":33.43,"n":4,"o":33.43,"t":"2026-09-15T15:15:00Z","v":631,"vw":33.435849},{"c":33.47,"h":33.47,"l":33.41,"n":7,"o":33.41,"t":"2026-09-15T15:30:00Z","v":2562,"vw":33.449781},{"c":33.43,"h":33.43,"l":33.31,"n":20,"o":33.34,"t":"2026-09-15T16:15:00Z","v":4137,"vw":33.36061},{"c":33.555,"h":33.555,"l":33.5,"n":3,"o":33.5,"t":"2026-09-15T17:45:00Z","v":1400,"vw":33.503929},{"c":33.89,"h":33.89,"l":33.89,"n":4,"o":33.89,"t":"2026-09-16T13:45:00Z","v":290,"vw":33.89},{"c":33.845,"h":33.845,"l":33.845,"n":1,"o":33.845,"t":"2026-09-16T15:15:00Z","v":400,"vw":33.845},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-09-16T18:00:00Z","v":101,"vw":33.94},{"c":33.62,"h":33.62,"l":33.6,"n":8,"o":33.6,"t":"2026-09-17T14:45:00Z","v":3677,"vw":33.61335},{"c":33.53,"h":33.53,"l":33.53,"n":4,"o":33.53,"t":"2026-09-17T16:30:00Z","v":330,"vw":33.53},{"c":33.505,"h":33.555,"l":33.505,"n":3,"o":33.555,"t":"2026-09-17T17:00:00Z","v":343,"vw":33.533571},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-09-18T13:30:00Z","v":101,"vw":32.91},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-09-18T17:30:00Z","v":100,"vw":32.85},{"c":32.9799,"h":32.9799,"l":32.8817,"n":3,"o":32.8817,"t":"2026-09-18T19:45:00Z","v":318,"vw":32.931763},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-09-21T09:45:00Z","v":164,"vw":32.92},{"c":33.16,"h":33.16,"l":33.16,"n":4,"o":33.16,"t":"2026-09-21T13:30:00Z","v":168,"vw":33.16},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-09-21T16:15:00Z","v":125,"vw":33.21},{"c":33.08,"h":33.08,"l":33.08,"n":3,"o":33.08,"t":"2026-09-21T17:45:00Z","v":118,"vw":33.08},{"c":33.24,"h":33.25,"l":33.24,"n":9,"o":33.24,"t":"2026-09-21T19:00:00Z","v":1500,"vw":33.243356},{"c":33.1601,"h":33.1601,"l":33.1601,"n":3,"o":33.1601,"t":"2026-09-21T19:30:00Z","v":177,"vw":33.1601},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-09-22T16:00:00Z","v":250,"vw":33.29},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-09-22T17:15:00Z","v":720,"vw":33.34},{"c":33.3,"h":33.3,"l":33.3,"n":4,"o":33.3,"t":"2026-09-22T17:30:00Z","v":368,"vw":33.3},{"c":33.465,"h":33.465,"l":33.465,"n":1,"o":33.465,"t":"2026-09-22T18:15:00Z","v":610,"vw":33.465},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-09-22T19:45:00Z","v":412,"vw":33.27},{"c":32.6501,"h":32.6501,"l":32.6501,"n":3,"o":32.6501,"t":"2026-09-23T17:30:00Z","v":133,"vw":32.6501},{"c":32.725,"h":32.725,"l":32.725,"n":1,"o":32.725,"t":"2026-09-23T18:30:00Z","v":1709,"vw":32.725},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-09-24T13:30:00Z","v":120,"vw":32.45},{"c":32.03,"h":32.09,"l":32.03,"n":4,"o":32.04,"t":"2026-09-24T15:15:00Z","v":415,"vw":32.049604},{"c":32.42,"h":32.42,"l":32.26,"n":4,"o":32.26,"t":"2026-09-24T16:15:00Z","v":909,"vw":32.318182},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-09-24T17:15:00Z","v":100,"vw":32.34},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-09-24T17:45:00Z","v":142,"vw":32.27},{"c":32.35,"h":32.39,"l":32.35,"n":5,"o":32.39,"t":"2026-09-24T19:45:00Z","v":1252,"vw":32.367129},{"c":32.64,"h":32.64,"l":32.55,"n":5,"o":32.55,"t":"2026-09-25T16:00:00Z","v":545,"vw":32.6175},{"c":32.72,"h":32.72,"l":32.72,"n":2,"o":32.72,"t":"2026-09-25T16:15:00Z","v":160,"vw":32.72},{"c":32.645,"h":32.645,"l":32.645,"n":1,"o":32.645,"t":"2026-09-25T19:30:00Z","v":160,"vw":32.645},{"c":32.89,"h":32.89,"l":32.89,"n":3,"o":32.89,"t":"2026-09-25T20:00:00Z","v":766,"vw":32.89},{"c":32.0301,"h":32.12,"l":32.03,"n":6,"o":32.12,"t":"2026-09-28T13:30:00Z","v":1204,"vw":32.105021},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-09-28T13:45:00Z","v":100,"vw":32.06},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-09-28T14:00:00Z","v":150,"vw":32.13},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-28T15:15:00Z","v":113,"vw":31.85},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-09-29T14:00:00Z","v":130,"vw":32.15},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-09-29T16:00:00Z","v":300,"vw":31.64},{"c":31.59,"h":31.59,"l":31.59,"n":1,"o":31.59,"t":"2026-09-29T17:45:00Z","v":2678,"vw":31.59},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-09-29T18:00:00Z","v":884,"vw":31.65},{"c":31.69,"h":31.72,"l":31.69,"n":2,"o":31.72,"t":"2026-09-29T18:30:00Z","v":400,"vw":31.7125},{"c":31.94,"h":31.95,"l":31.94,"n":3,"o":31.95,"t":"2026-09-30T14:45:00Z","v":2302,"vw":31.949565},{"c":31.83,"h":31.83,"l":31.83,"n":4,"o":31.83,"t":"2026-09-30T15:30:00Z","v":315,"vw":31.83},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-09-30T16:15:00Z","v":100,"vw":31.85},{"c":31.64,"h":31.71,"l":31.64,"n":16,"o":31.71,"t":"2026-09-30T17:30:00Z","v":1611,"vw":31.697142},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-09-30T18:15:00Z","v":300,"vw":31.71},{"c":30.84,"h":30.99,"l":30.84,"n":6,"o":30.99,"t":"2026-10-01T14:00:00Z","v":676,"vw":30.911053},{"c":31.175,"h":31.175,"l":31.175,"n":1,"o":31.175,"t":"2026-10-01T14:30:00Z","v":100,"vw":31.175},{"c":31.849,"h":32.04,"l":31.8,"n":8,"o":31.995,"t":"2026-10-01T17:45:00Z","v":916,"vw":31.955193},{"c":31.79,"h":31.79,"l":31.79,"n":3,"o":31.79,"t":"2026-10-01T18:45:00Z","v":213,"vw":31.79},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-01T19:30:00Z","v":130,"vw":31.91},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-10-02T13:30:00Z","v":503,"vw":32.77},{"c":32.76,"h":32.76,"l":32.76,"n":3,"o":32.76,"t":"2026-10-02T16:00:00Z","v":300,"vw":32.76},{"c":32.655,"h":32.655,"l":32.655,"n":1,"o":32.655,"t":"2026-10-02T16:30:00Z","v":500,"vw":32.655},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-10-02T19:30:00Z","v":186,"vw":32.79},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-02T19:45:00Z","v":121,"vw":32.65},{"c":32.6097,"h":32.6275,"l":32.56,"n":10,"o":32.6275,"t":"2026-10-05T13:30:00Z","v":1259,"vw":32.614331},{"c":32.965,"h":32.965,"l":32.93,"n":3,"o":32.93,"t":"2026-10-05T17:00:00Z","v":301,"vw":32.952805},{"c":32.97,"h":32.97,"l":32.97,"n":2,"o":32.97,"t":"2026-10-06T13:45:00Z","v":421,"vw":32.97},{"c":32.99,"h":32.99,"l":32.98,"n":3,"o":32.98,"t":"2026-10-06T14:00:00Z","v":418,"vw":32.9825},{"c":32.93,"h":32.93,"l":32.91,"n":7,"o":32.93,"t":"2026-10-06T14:45:00Z","v":994,"vw":32.925556},{"c":32.95,"h":32.95,"l":32.95,"n":3,"o":32.95,"t":"2026-10-06T16:15:00Z","v":379,"vw":32.95},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-06T16:45:00Z","v":374,"vw":32.94},{"c":33.0199,"h":33.02,"l":33.0199,"n":5,"o":33.02,"t":"2026-10-06T17:00:00Z","v":793,"vw":33.019943},{"c":32.9,"h":32.9,"l":32.9,"n":10,"o":32.9,"t":"2026-10-06T17:15:00Z","v":732,"vw":32.9},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-06T17:45:00Z","v":170,"vw":32.76},{"c":32.69,"h":32.69,"l":32.69,"n":12,"o":32.69,"t":"2026-10-06T18:30:00Z","v":1365,"vw":32.69},{"c":32.165,"h":32.165,"l":32.165,"n":3,"o":32.165,"t":"2026-10-07T13:30:00Z","v":313,"vw":32.165},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-10-07T14:15:00Z","v":300,"vw":32},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-07T14:30:00Z","v":100,"vw":31.87},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-07T14:45:00Z","v":185,"vw":31.84},{"c":31.741,"h":31.741,"l":31.741,"n":1,"o":31.741,"t":"2026-10-07T15:45:00Z","v":200,"vw":31.741},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-07T16:00:00Z","v":101,"vw":31.8},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-07T17:30:00Z","v":300,"vw":31.95},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-07T18:30:00Z","v":300,"vw":31.99},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-07T19:45:00Z","v":300,"vw":31.86},{"c":31.631,"h":31.631,"l":31.631,"n":1,"o":31.631,"t":"2026-10-08T13:45:00Z","v":500,"vw":31.631},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-08T14:30:00Z","v":104,"vw":31.71},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-08T15:00:00Z","v":300,"vw":31.37},{"c":31.35,"h":31.35,"l":31.35,"n":4,"o":31.35,"t":"2026-10-08T15:15:00Z","v":247,"vw":31.35},{"c":31.42,"h":31.42,"l":31.41,"n":2,"o":31.41,"t":"2026-10-08T15:45:00Z","v":400,"vw":31.4125},{"c":31.62,"h":31.62,"l":31.59,"n":3,"o":31.59,"t":"2026-10-08T16:15:00Z","v":408,"vw":31.5975},{"c":31.69,"h":31.69,"l":31.69,"n":3,"o":31.69,"t":"2026-10-08T16:30:00Z","v":349,"vw":31.69},{"c":31.68,"h":31.79,"l":31.68,"n":2,"o":31.79,"t":"2026-10-08T17:15:00Z","v":500,"vw":31.746},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-08T19:45:00Z","v":300,"vw":31.99},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-09T13:45:00Z","v":300,"vw":32.19},{"c":32.06,"h":32.06,"l":32.055,"n":3,"o":32.055,"t":"2026-10-09T15:00:00Z","v":274,"vw":32.057},{"c":32.185,"h":32.185,"l":32.131,"n":3,"o":32.1311,"t":"2026-10-09T18:15:00Z","v":300,"vw":32.149033},{"c":32.255,"h":32.255,"l":32.255,"n":3,"o":32.255,"t":"2026-10-12T18:15:00Z","v":102,"vw":32.255},{"c":31.35,"h":31.35,"l":31.35,"n":6,"o":31.35,"t":"2026-10-14T14:00:00Z","v":264,"vw":31.35},{"c":31.36,"h":31.41,"l":31.36,"n":3,"o":31.39,"t":"2026-10-14T14:15:00Z","v":497,"vw":31.386881},{"c":31.53,"h":31.53,"l":31.415,"n":8,"o":31.47,"t":"2026-10-14T14:30:00Z","v":1562,"vw":31.464011},{"c":31.285,"h":31.285,"l":31.23,"n":7,"o":31.23,"t":"2026-10-14T15:15:00Z","v":859,"vw":31.27125},{"c":31.285,"h":31.285,"l":31.285,"n":1,"o":31.285,"t":"2026-10-14T15:30:00Z","v":850,"vw":31.285},{"c":31.12,"h":31.12,"l":31.12,"n":4,"o":31.12,"t":"2026-10-14T15:45:00Z","v":304,"vw":31.12},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-14T16:45:00Z","v":100,"vw":30.99},{"c":30.86,"h":30.94,"l":30.86,"n":49,"o":30.94,"t":"2026-10-14T18:15:00Z","v":6465,"vw":30.903713},{"c":30.86,"h":30.89,"l":30.86,"n":2,"o":30.89,"t":"2026-10-14T18:30:00Z","v":400,"vw":30.8825},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-14T19:45:00Z","v":300,"vw":30.94},{"c":31.6054,"h":31.6054,"l":31.591,"n":4,"o":31.591,"t":"2026-10-15T14:30:00Z","v":1900,"vw":31.5982},{"c":31.7789,"h":31.779,"l":31.77,"n":4,"o":31.77,"t":"2026-10-15T15:30:00Z","v":10264,"vw":31.778425},{"c":31.67,"h":31.67,"l":31.67,"n":4,"o":31.67,"t":"2026-10-15T16:00:00Z","v":600,"vw":31.67},{"c":31.9,"h":32,"l":31.9,"n":3,"o":32,"t":"2026-10-15T19:15:00Z","v":418,"vw":31.973333},{"c":31.935,"h":31.935,"l":31.93,"n":3,"o":31.93,"t":"2026-10-15T19:30:00Z","v":1377,"vw":31.932458},{"c":31.91,"h":31.91,"l":31.811,"n":6,"o":31.811,"t":"2026-10-15T19:45:00Z","v":1132,"vw":31.848889},{"c":31.58,"h":31.6,"l":31.58,"n":3,"o":31.6,"t":"2026-10-16T16:00:00Z","v":235,"vw":31.591111},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-16T18:30:00Z","v":320,"vw":31.24},{"c":31.3799,"h":31.3799,"l":31.305,"n":3,"o":31.305,"t":"2026-10-16T19:45:00Z","v":301,"vw":31.329967},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-19T14:45:00Z","v":300,"vw":31.35},{"c":31.375,"h":31.375,"l":31.375,"n":1,"o":31.375,"t":"2026-10-19T19:45:00Z","v":136,"vw":31.375},{"c":31.547,"h":31.547,"l":31.52,"n":5,"o":31.52,"t":"2026-10-20T13:45:00Z","v":401,"vw":31.52675},{"c":31.76,"h":31.76,"l":31.76,"n":1,"o":31.76,"t":"2026-10-20T14:00:00Z","v":314,"vw":31.76},{"c":32.23,"h":32.23,"l":32.23,"n":1,"o":32.23,"t":"2026-10-20T14:45:00Z","v":300,"vw":32.23},{"c":32.233,"h":32.233,"l":32.233,"n":1,"o":32.233,"t":"2026-10-21T15:30:00Z","v":400,"vw":32.233},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-21T19:30:00Z","v":167,"vw":32.17},{"c":32.2701,"h":32.2701,"l":32.27,"n":2,"o":32.27,"t":"2026-10-22T17:00:00Z","v":1174,"vw":32.27005},{"c":32.37,"h":32.37,"l":32.37,"n":2,"o":32.37,"t":"2026-10-22T17:30:00Z","v":186,"vw":32.37},{"c":32.569,"h":32.569,"l":32.53,"n":4,"o":32.531,"t":"2026-10-22T19:45:00Z","v":582,"vw":32.539209},{"c":32.23,"h":32.23,"l":32.18,"n":6,"o":32.18,"t":"2026-10-23T13:30:00Z","v":3544,"vw":32.20178},{"c":32.29,"h":32.29,"l":32.16,"n":18,"o":32.225,"t":"2026-10-23T13:45:00Z","v":2296,"vw":32.21288},{"c":32.36,"h":32.37,"l":32.36,"n":2,"o":32.37,"t":"2026-10-23T15:00:00Z","v":400,"vw":32.3675},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-23T16:00:00Z","v":300,"vw":32.41}],"expiry":"2027-06-17","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.7021134020618556,"strike":34.30721649484536,"iv":0.29893917525773195,"gamma":0.05103072164948454,"theta":-0.008138556701030928,"vega":0.10400783505154639,"rho":0.08034583670143444,"breakevenPct":14.191082680984948},{"delta":0.55,"premium":3.1935500000000006,"strike":33.298,"iv":0.3057882,"gamma":0.049525799999999995,"theta":-0.0083404,"vega":0.1031874,"rho":0.08812109541128912,"breakevenPct":12.593489663684062},{"delta":0.6,"premium":3.714864864864865,"strike":32.270270270270274,"iv":0.3101783783783784,"gamma":0.04765945945945946,"theta":-0.0084,"vega":0.10075675675675676,"rho":0.09574376120243855,"breakevenPct":11.030963082798952},{"delta":0.65,"premium":4.340066225165564,"strike":31.183222958057396,"iv":0.3153739514348786,"gamma":0.044708830022075055,"theta":-0.008318322295805739,"vega":0.09603863134657836,"rho":0.10289317999533956,"breakevenPct":9.60595243203629},{"delta":0.7,"premium":5.002317880794702,"strike":30.079470198675498,"iv":0.32155496688741725,"gamma":0.041342384105960264,"theta":-0.00820794701986755,"vega":0.09068543046357617,"rho":0.10988349561161136,"breakevenPct":8.24371514801049},{"delta":0.75,"premium":6.1347816497573895,"strike":28.567269519188354,"iv":0.3264005293339215,"gamma":0.035737494486104984,"theta":-0.007524569916188797,"vega":0.07898142920158802,"rho":0.11421554776845873,"breakevenPct":7.07204927166228},{"delta":0.8,"premium":7.303727393030438,"strike":27.02337891486546,"iv":0.33114247904719896,"gamma":0.029958932509925006,"theta":-0.00679673577415086,"vega":0.06678469342743713,"rho":0.11834135534655765,"breakevenPct":5.91516910797871},{"delta":0.85,"premium":8.472673136303484,"strike":25.479488310542568,"iv":0.3358844287604764,"gamma":0.02418037053374504,"theta":-0.006068901632112925,"vega":0.0545879576532863,"rho":0.12246716292465656,"breakevenPct":4.758288944295144},{"delta":0.9,"premium":9.641618879576534,"strike":23.935597706219674,"iv":0.3406263784737539,"gamma":0.018401808557565062,"theta":-0.005341067490074989,"vega":0.04239122187913542,"rho":0.1265929705027555,"breakevenPct":3.601408780611573}],"put":[{"delta":0.65,"premium":6.686287625418061,"strike":38.357859531772576,"iv":0.33491973244147155,"gamma":0.04231270903010033,"theta":-0.0035926421404682274,"vega":0.09669063545150501,"rho":-0.1932303663517038,"breakevenPct":2.2783958458669553}]},"raw":{"call":[{"delta":0.5,"premium":2.7021134020618556,"strike":34.30721649484536,"iv":0.29893917525773195,"gamma":0.05103072164948454,"theta":-0.008138556701030928,"vega":0.10400783505154639,"rho":0.08034583670143444,"breakevenPct":14.191082680984948},{"delta":0.55,"premium":3.1935500000000006,"strike":33.298,"iv":0.3057882,"gamma":0.049525799999999995,"theta":-0.0083404,"vega":0.1031874,"rho":0.08812109541128912,"breakevenPct":12.593489663684062},{"delta":0.6,"premium":3.714864864864865,"strike":32.270270270270274,"iv":0.3101783783783784,"gamma":0.04765945945945946,"theta":-0.0084,"vega":0.10075675675675676,"rho":0.09574376120243855,"breakevenPct":11.030963082798952},{"delta":0.65,"premium":4.340066225165564,"strike":31.183222958057396,"iv":0.3153739514348786,"gamma":0.044708830022075055,"theta":-0.008318322295805739,"vega":0.09603863134657836,"rho":0.10289317999533956,"breakevenPct":9.60595243203629},{"delta":0.7,"premium":5.002317880794702,"strike":30.079470198675498,"iv":0.32155496688741725,"gamma":0.041342384105960264,"theta":-0.00820794701986755,"vega":0.09068543046357617,"rho":0.10988349561161136,"breakevenPct":8.24371514801049},{"delta":0.75,"premium":6.1347816497573895,"strike":28.567269519188354,"iv":0.3264005293339215,"gamma":0.035737494486104984,"theta":-0.007524569916188797,"vega":0.07898142920158802,"rho":0.11421554776845873,"breakevenPct":7.07204927166228},{"delta":0.8,"premium":7.303727393030438,"strike":27.02337891486546,"iv":0.33114247904719896,"gamma":0.029958932509925006,"theta":-0.00679673577415086,"vega":0.06678469342743713,"rho":0.11834135534655765,"breakevenPct":5.91516910797871},{"delta":0.85,"premium":8.472673136303484,"strike":25.479488310542568,"iv":0.3358844287604764,"gamma":0.02418037053374504,"theta":-0.006068901632112925,"vega":0.0545879576532863,"rho":0.12246716292465656,"breakevenPct":4.758288944295144},{"delta":0.9,"premium":9.641618879576534,"strike":23.935597706219674,"iv":0.3406263784737539,"gamma":0.018401808557565062,"theta":-0.005341067490074989,"vega":0.04239122187913542,"rho":0.1265929705027555,"breakevenPct":3.601408780611573}],"put":[{"delta":0.65,"premium":6.686287625418061,"strike":38.357859531772576,"iv":0.33491973244147155,"gamma":0.04231270903010033,"theta":-0.0035926421404682274,"vega":0.09669063545150501,"rho":-0.1932303663517038,"breakevenPct":2.2783958458669553}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}