{"symbol":"TPOR","url":"https://intraalpha.com/companies/TPOR","capturedAt":"2026-10-23T17:37:35.602Z","state":"ready","quote":{"symbol":"TPOR","last_price":31.565,"prev_close":33.74,"regular_close":31.565,"change":-2.175,"change_pct":-6.4464,"regular_change":-2.175,"regular_change_pct":-6.4464,"extended_change":0,"extended_change_pct":0,"bid":31.52,"ask":31.58,"bid_size":200,"ask_size":400,"volume":18816,"vwap":31.785619,"open":32.96,"high":33,"low":30.75,"close":31.565,"trade_count":236,"last_trade_at":"2026-10-23T17:19:53.289364361Z","last_quote_at":"2026-10-23T17:37:33.159634559Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:16.868806081-04:00","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":15100000,"net_expense_ratio":null,"portfolio_turnover":0.85,"dividend_yield":0.0095,"inception_date":"2017-05-03","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:34.640444+00:00"},"optionObservedAt":"2026-10-23T17:33:01.798Z","bars":[{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T11:45:00Z","v":109,"vw":32.06},{"c":33.15,"h":33.15,"l":32.74,"n":24,"o":32.74,"t":"2026-10-16T13:30:00Z","v":2259,"vw":33.065904},{"c":33.25,"h":33.25,"l":33.21,"n":3,"o":33.21,"t":"2026-10-16T13:35:00Z","v":381,"vw":33.233622},{"c":33.285,"h":33.285,"l":33.285,"n":7,"o":33.285,"t":"2026-10-16T13:40:00Z","v":343,"vw":33.285},{"c":33.66,"h":33.66,"l":33.6,"n":6,"o":33.6,"t":"2026-10-16T13:50:00Z","v":502,"vw":33.645},{"c":33.551,"h":33.551,"l":33.551,"n":1,"o":33.551,"t":"2026-10-16T13:55:00Z","v":100,"vw":33.551},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-10-16T14:00:00Z","v":375,"vw":33.32},{"c":33.07,"h":33.355,"l":33.07,"n":4,"o":33.355,"t":"2026-10-16T14:05:00Z","v":529,"vw":33.185385},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-10-16T14:10:00Z","v":250,"vw":33.11},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-16T14:40:00Z","v":100,"vw":33.12},{"c":32.62,"h":32.62,"l":32.58,"n":5,"o":32.58,"t":"2026-10-16T15:30:00Z","v":464,"vw":32.592346},{"c":32.47,"h":32.47,"l":32.47,"n":3,"o":32.47,"t":"2026-10-16T15:35:00Z","v":118,"vw":32.47},{"c":31.469,"h":31.485,"l":31.469,"n":3,"o":31.485,"t":"2026-10-16T15:55:00Z","v":387,"vw":31.477401},{"c":31.74,"h":31.74,"l":31.74,"n":2,"o":31.74,"t":"2026-10-16T16:05:00Z","v":113,"vw":31.74},{"c":31.575,"h":31.575,"l":31.575,"n":1,"o":31.575,"t":"2026-10-16T17:00:00Z","v":200,"vw":31.575},{"c":31.425,"h":31.425,"l":31.425,"n":2,"o":31.425,"t":"2026-10-16T17:30:00Z","v":125,"vw":31.425},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-16T17:45:00Z","v":105,"vw":31.52},{"c":31.335,"h":31.335,"l":31.335,"n":2,"o":31.335,"t":"2026-10-16T19:00:00Z","v":1000,"vw":31.335},{"c":31.44,"h":31.44,"l":31.44,"n":4,"o":31.44,"t":"2026-10-16T19:20:00Z","v":1001,"vw":31.44},{"c":31.47,"h":31.47,"l":31.47,"n":3,"o":31.47,"t":"2026-10-16T19:30:00Z","v":113,"vw":31.47},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-16T19:35:00Z","v":100,"vw":31.5},{"c":31.6297,"h":31.65,"l":31.6296,"n":26,"o":31.63,"t":"2026-10-16T19:45:00Z","v":6879,"vw":31.638666},{"c":31.665,"h":31.72,"l":31.65,"n":18,"o":31.65,"t":"2026-10-16T19:55:00Z","v":1989,"vw":31.6669},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-16T20:00:00Z","v":125,"vw":31.68},{"c":31.68,"h":31.81,"l":31.68,"n":9,"o":31.81,"t":"2026-10-19T13:30:00Z","v":588,"vw":31.761975},{"c":31.24,"h":31.24,"l":31.24,"n":2,"o":31.24,"t":"2026-10-19T13:40:00Z","v":153,"vw":31.24},{"c":31.3392,"h":31.3392,"l":31.33,"n":13,"o":31.33,"t":"2026-10-19T13:45:00Z","v":807,"vw":31.332095},{"c":31.2692,"h":31.2692,"l":31.2692,"n":2,"o":31.2692,"t":"2026-10-19T13:55:00Z","v":310,"vw":31.2692},{"c":31.291,"h":31.335,"l":31.291,"n":5,"o":31.335,"t":"2026-10-19T14:00:00Z","v":704,"vw":31.313689},{"c":31.515,"h":31.515,"l":31.515,"n":2,"o":31.515,"t":"2026-10-19T15:30:00Z","v":322,"vw":31.515},{"c":31.5004,"h":31.5004,"l":31.5004,"n":3,"o":31.5004,"t":"2026-10-19T15:35:00Z","v":275,"vw":31.5004},{"c":31.54,"h":31.54,"l":31.54,"n":3,"o":31.54,"t":"2026-10-19T15:40:00Z","v":310,"vw":31.54},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-10-19T16:20:00Z","v":150,"vw":31.21},{"c":31.2382,"h":31.26,"l":31.2382,"n":3,"o":31.26,"t":"2026-10-19T16:50:00Z","v":300,"vw":31.252733},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-19T17:25:00Z","v":100,"vw":31.12},{"c":31.09,"h":31.09,"l":31.09,"n":2,"o":31.09,"t":"2026-10-19T18:10:00Z","v":300,"vw":31.09},{"c":31.105,"h":31.105,"l":31.105,"n":6,"o":31.105,"t":"2026-10-19T19:15:00Z","v":274,"vw":31.105},{"c":31.105,"h":31.105,"l":31.105,"n":5,"o":31.105,"t":"2026-10-19T19:30:00Z","v":279,"vw":31.105},{"c":30.9604,"h":30.9667,"l":30.96,"n":9,"o":30.961,"t":"2026-10-19T19:45:00Z","v":1721,"vw":30.960904},{"c":30.8914,"h":30.8914,"l":30.891,"n":4,"o":30.891,"t":"2026-10-19T19:50:00Z","v":570,"vw":30.891324},{"c":30.84,"h":30.84,"l":30.84,"n":7,"o":30.84,"t":"2026-10-19T19:55:00Z","v":149,"vw":30.84},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-19T20:00:00Z","v":134,"vw":30.85},{"c":30.765,"h":30.86,"l":30.75,"n":10,"o":30.75,"t":"2026-10-20T13:30:00Z","v":1491,"vw":30.803112},{"c":31.539,"h":31.539,"l":31.539,"n":2,"o":31.539,"t":"2026-10-20T14:20:00Z","v":500,"vw":31.539},{"c":32.05,"h":32.1,"l":32.05,"n":5,"o":32.1,"t":"2026-10-20T14:30:00Z","v":2021,"vw":32.0525},{"c":32.4351,"h":32.4351,"l":32.4351,"n":3,"o":32.4351,"t":"2026-10-20T14:50:00Z","v":240,"vw":32.4351},{"c":32.43,"h":32.43,"l":32.39,"n":3,"o":32.43,"t":"2026-10-20T15:00:00Z","v":1000,"vw":32.414},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-20T15:10:00Z","v":324,"vw":32},{"c":31.6011,"h":31.6011,"l":31.6011,"n":1,"o":31.6011,"t":"2026-10-20T17:50:00Z","v":103,"vw":31.6011},{"c":31.6299,"h":31.63,"l":31.6299,"n":8,"o":31.63,"t":"2026-10-20T18:20:00Z","v":1800,"vw":31.62995},{"c":31.539,"h":31.539,"l":31.539,"n":2,"o":31.539,"t":"2026-10-20T19:10:00Z","v":444,"vw":31.539},{"c":31.355,"h":31.385,"l":31.355,"n":9,"o":31.385,"t":"2026-10-20T19:55:00Z","v":1685,"vw":31.365315},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-21T11:10:00Z","v":500,"vw":32.12},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-21T11:20:00Z","v":330,"vw":32.12},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-10-21T13:30:00Z","v":161,"vw":31.72},{"c":31.62,"h":31.62,"l":31.62,"n":2,"o":31.62,"t":"2026-10-21T13:40:00Z","v":970,"vw":31.62},{"c":31.79,"h":31.79,"l":31.79,"n":4,"o":31.79,"t":"2026-10-21T13:50:00Z","v":162,"vw":31.79},{"c":31.89,"h":31.89,"l":31.89,"n":4,"o":31.89,"t":"2026-10-21T14:35:00Z","v":860,"vw":31.89},{"c":31.86,"h":31.86,"l":31.86,"n":2,"o":31.86,"t":"2026-10-21T14:40:00Z","v":314,"vw":31.86},{"c":31.8002,"h":31.8002,"l":31.8002,"n":1,"o":31.8002,"t":"2026-10-21T14:55:00Z","v":500,"vw":31.8002},{"c":31.795,"h":31.795,"l":31.795,"n":2,"o":31.795,"t":"2026-10-21T15:05:00Z","v":995,"vw":31.795},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-21T15:10:00Z","v":900,"vw":31.66},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-21T17:40:00Z","v":100,"vw":32.13},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-21T17:50:00Z","v":100,"vw":32.09},{"c":31.24,"h":31.24,"l":31.24,"n":1,"o":31.24,"t":"2026-10-21T19:00:00Z","v":100,"vw":31.24},{"c":31.0901,"h":31.0901,"l":31.0901,"n":3,"o":31.0901,"t":"2026-10-21T19:10:00Z","v":181,"vw":31.0901},{"c":31.3501,"h":31.381,"l":31.35,"n":16,"o":31.381,"t":"2026-10-21T19:35:00Z","v":7032,"vw":31.359995},{"c":31.45,"h":31.45,"l":31.45,"n":4,"o":31.45,"t":"2026-10-21T19:55:00Z","v":132,"vw":31.45},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-21T20:00:00Z","v":555,"vw":31.56},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-10-22T13:10:00Z","v":212,"vw":30.99},{"c":32.38,"h":32.38,"l":32.33,"n":8,"o":32.33,"t":"2026-10-22T13:30:00Z","v":450,"vw":32.363333},{"c":32.58,"h":32.58,"l":32.58,"n":6,"o":32.58,"t":"2026-10-22T13:35:00Z","v":178,"vw":32.58},{"c":32.7,"h":32.74,"l":32.7,"n":10,"o":32.72,"t":"2026-10-22T13:45:00Z","v":782,"vw":32.721373},{"c":33.32,"h":33.32,"l":33.2512,"n":10,"o":33.2512,"t":"2026-10-22T14:00:00Z","v":870,"vw":33.279497},{"c":33.165,"h":33.165,"l":33.165,"n":8,"o":33.165,"t":"2026-10-22T14:05:00Z","v":473,"vw":33.165},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-10-22T14:20:00Z","v":104,"vw":33.23},{"c":32.83,"h":32.88,"l":32.83,"n":2,"o":32.88,"t":"2026-10-22T14:35:00Z","v":200,"vw":32.855},{"c":33.16,"h":33.16,"l":33.16,"n":5,"o":33.16,"t":"2026-10-22T14:50:00Z","v":414,"vw":33.16},{"c":33.29,"h":33.29,"l":33.29,"n":2,"o":33.29,"t":"2026-10-22T15:05:00Z","v":162,"vw":33.29},{"c":33.375,"h":33.375,"l":33.375,"n":2,"o":33.375,"t":"2026-10-22T15:10:00Z","v":110,"vw":33.375},{"c":33.66,"h":33.66,"l":33.54,"n":8,"o":33.54,"t":"2026-10-22T15:20:00Z","v":286,"vw":33.6},{"c":33.46,"h":33.4757,"l":33.46,"n":6,"o":33.47,"t":"2026-10-22T15:30:00Z","v":508,"vw":33.46828},{"c":33.48,"h":33.48,"l":33.42,"n":10,"o":33.42,"t":"2026-10-22T15:40:00Z","v":1816,"vw":33.472941},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-10-22T15:45:00Z","v":201,"vw":33.53},{"c":33.776,"h":33.776,"l":33.705,"n":2,"o":33.705,"t":"2026-10-22T16:00:00Z","v":400,"vw":33.75825},{"c":33.79,"h":33.79,"l":33.79,"n":16,"o":33.79,"t":"2026-10-22T16:05:00Z","v":3533,"vw":33.79},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-22T16:10:00Z","v":190,"vw":33.6},{"c":33.64,"h":33.64,"l":33.61,"n":4,"o":33.61,"t":"2026-10-22T16:15:00Z","v":357,"vw":33.62},{"c":33.605,"h":33.605,"l":33.605,"n":1,"o":33.605,"t":"2026-10-22T16:25:00Z","v":150,"vw":33.605},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-22T17:15:00Z","v":100,"vw":33.57},{"c":33.334,"h":33.334,"l":33.334,"n":5,"o":33.334,"t":"2026-10-22T18:20:00Z","v":364,"vw":33.334},{"c":33.29,"h":33.3299,"l":33.29,"n":3,"o":33.3299,"t":"2026-10-22T18:25:00Z","v":364,"vw":33.318908},{"c":33.225,"h":33.225,"l":33.225,"n":1,"o":33.225,"t":"2026-10-22T18:35:00Z","v":100,"vw":33.225},{"c":33.245,"h":33.245,"l":33.22,"n":5,"o":33.22,"t":"2026-10-22T18:45:00Z","v":738,"vw":33.237302},{"c":33.5944,"h":33.5944,"l":33.5944,"n":2,"o":33.5944,"t":"2026-10-22T19:35:00Z","v":203,"vw":33.5944},{"c":33.5999,"h":33.66,"l":33.59,"n":13,"o":33.659,"t":"2026-10-22T19:40:00Z","v":1669,"vw":33.619523},{"c":33.57,"h":33.599,"l":33.57,"n":4,"o":33.599,"t":"2026-10-22T19:45:00Z","v":368,"vw":33.586072},{"c":33.879,"h":33.879,"l":33.73,"n":27,"o":33.73,"t":"2026-10-22T19:50:00Z","v":943,"vw":33.788167},{"c":33.82,"h":33.9897,"l":33.72,"n":21,"o":33.86,"t":"2026-10-22T19:55:00Z","v":2723,"vw":33.862473},{"c":33.7,"h":33.74,"l":33.7,"n":10,"o":33.74,"t":"2026-10-22T20:00:00Z","v":1230,"vw":33.706707},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-22T20:35:00Z","v":118,"vw":33.01},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-22T21:40:00Z","v":178,"vw":33.3},{"c":33.74,"h":33.74,"l":33.74,"n":4,"o":33.74,"t":"2026-10-22T22:15:00Z","v":330,"vw":33.74},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-22T22:25:00Z","v":128,"vw":33.77},{"c":32.57,"h":33,"l":32.41,"n":26,"o":32.96,"t":"2026-10-23T13:30:00Z","v":4146,"vw":32.7632},{"c":32.4,"h":32.48,"l":32.4,"n":8,"o":32.48,"t":"2026-10-23T13:35:00Z","v":380,"vw":32.426667},{"c":31.43,"h":31.8,"l":31.43,"n":33,"o":31.65,"t":"2026-10-23T13:45:00Z","v":3586,"vw":31.588931},{"c":31.635,"h":31.635,"l":31.635,"n":3,"o":31.635,"t":"2026-10-23T13:55:00Z","v":208,"vw":31.635},{"c":31.07,"h":31.07,"l":31.07,"n":3,"o":31.07,"t":"2026-10-23T14:15:00Z","v":201,"vw":31.07},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-23T14:25:00Z","v":500,"vw":30.75},{"c":30.9,"h":30.9,"l":30.8215,"n":7,"o":30.8215,"t":"2026-10-23T14:35:00Z","v":1205,"vw":30.886667},{"c":31.435,"h":31.435,"l":31.215,"n":3,"o":31.215,"t":"2026-10-23T14:45:00Z","v":503,"vw":31.391},{"c":31.475,"h":31.475,"l":31.36,"n":6,"o":31.4,"t":"2026-10-23T14:50:00Z","v":2200,"vw":31.401591},{"c":31.5601,"h":31.5601,"l":31.5601,"n":2,"o":31.5601,"t":"2026-10-23T14:55:00Z","v":501,"vw":31.5601},{"c":31.6,"h":31.6,"l":31.6,"n":5,"o":31.6,"t":"2026-10-23T15:10:00Z","v":1201,"vw":31.6},{"c":31.815,"h":31.815,"l":31.815,"n":1,"o":31.815,"t":"2026-10-23T15:15:00Z","v":800,"vw":31.815},{"c":31.41,"h":31.49,"l":31.41,"n":8,"o":31.47,"t":"2026-10-23T15:30:00Z","v":602,"vw":31.458333},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-23T16:35:00Z","v":300,"vw":31.78},{"c":31.535,"h":31.675,"l":31.535,"n":5,"o":31.675,"t":"2026-10-23T17:05:00Z","v":391,"vw":31.618333},{"c":31.52,"h":31.52,"l":31.52,"n":3,"o":31.52,"t":"2026-10-23T17:10:00Z","v":102,"vw":31.52},{"c":31.565,"h":31.565,"l":31.495,"n":3,"o":31.495,"t":"2026-10-23T17:15:00Z","v":340,"vw":31.540882}],"history":[{"c":34.39,"h":35.01,"l":33.98,"n":388,"o":35.01,"t":"2024-10-21T04:00:00Z","v":17097,"vw":34.275164},{"c":34.68,"h":34.7554,"l":33.775,"n":285,"o":34.035,"t":"2024-10-22T04:00:00Z","v":6214,"vw":34.148747},{"c":33.84,"h":34.0445,"l":33.28,"n":425,"o":34.0445,"t":"2024-10-23T04:00:00Z","v":16693,"vw":33.69574},{"c":33.09,"h":33.81,"l":32.3228,"n":473,"o":33.81,"t":"2024-10-24T04:00:00Z","v":10078,"vw":32.9438},{"c":33.14,"h":33.89,"l":32.916,"n":421,"o":33.5,"t":"2024-10-25T04:00:00Z","v":7851,"vw":33.404751},{"c":34.12,"h":34.38,"l":33.9985,"n":331,"o":34.12,"t":"2024-10-28T04:00:00Z","v":10572,"vw":34.192048},{"c":34.5807,"h":35.1,"l":33.6,"n":262,"o":33.6,"t":"2024-10-29T04:00:00Z","v":10141,"vw":34.747848},{"c":35.55,"h":36.0648,"l":34.5,"n":433,"o":34.5,"t":"2024-10-30T04:00:00Z","v":12034,"vw":35.589496},{"c":32.7,"h":34.01,"l":32.66,"n":580,"o":33.72,"t":"2024-10-31T04:00:00Z","v":23335,"vw":33.400331},{"c":33.31,"h":33.95,"l":33.215,"n":337,"o":33.33,"t":"2024-11-01T04:00:00Z","v":6367,"vw":33.568675},{"c":32.7,"h":33.315,"l":32.66,"n":363,"o":32.98,"t":"2024-11-04T05:00:00Z","v":10019,"vw":32.996109},{"c":34.43,"h":34.43,"l":32.73,"n":361,"o":32.73,"t":"2024-11-05T05:00:00Z","v":22659,"vw":33.905231},{"c":39.64,"h":39.697,"l":36.9775,"n":993,"o":37.63,"t":"2024-11-06T05:00:00Z","v":70274,"vw":38.649801},{"c":37.77,"h":40.4,"l":37.68,"n":507,"o":39.89,"t":"2024-11-07T05:00:00Z","v":29437,"vw":39.034972},{"c":38.13,"h":38.4501,"l":37.46,"n":413,"o":37.88,"t":"2024-11-08T05:00:00Z","v":29327,"vw":38.117273},{"c":39.3,"h":40.0664,"l":38.71,"n":409,"o":38.71,"t":"2024-11-11T05:00:00Z","v":24568,"vw":39.47572},{"c":37.88,"h":39.03,"l":37.5,"n":356,"o":39.03,"t":"2024-11-12T05:00:00Z","v":27726,"vw":38.043643},{"c":38.4,"h":38.8202,"l":37.85,"n":369,"o":38.3,"t":"2024-11-13T05:00:00Z","v":16197,"vw":38.427461},{"c":37.83,"h":39.1829,"l":37.76,"n":290,"o":38.535,"t":"2024-11-14T05:00:00Z","v":17720,"vw":38.19319},{"c":37.59,"h":38.5,"l":37.298,"n":201,"o":37.99,"t":"2024-11-15T05:00:00Z","v":10937,"vw":37.852954},{"c":36.27,"h":36.5874,"l":35.84,"n":336,"o":36.26,"t":"2024-11-18T05:00:00Z","v":30301,"vw":36.208088},{"c":36.06,"h":36.235,"l":34.91,"n":169,"o":35.23,"t":"2024-11-19T05:00:00Z","v":7229,"vw":35.703433},{"c":36.1,"h":36.1,"l":35.3563,"n":141,"o":36,"t":"2024-11-20T05:00:00Z","v":11504,"vw":35.690592},{"c":37.07,"h":37.3689,"l":36.45,"n":198,"o":36.63,"t":"2024-11-21T05:00:00Z","v":15386,"vw":37.051884},{"c":38.59,"h":38.6,"l":37.264,"n":192,"o":37.59,"t":"2024-11-22T05:00:00Z","v":10819,"vw":38.139881},{"c":41.21,"h":41.5899,"l":39.45,"n":519,"o":39.45,"t":"2024-11-25T05:00:00Z","v":25451,"vw":41.146254},{"c":40.15,"h":41.06,"l":39.8,"n":237,"o":41.06,"t":"2024-11-26T05:00:00Z","v":13694,"vw":40.144707},{"c":39.7399,"h":40.72,"l":39.6,"n":159,"o":40.66,"t":"2024-11-27T05:00:00Z","v":5065,"vw":39.811451},{"c":40.29,"h":40.5,"l":40.13,"n":166,"o":40.31,"t":"2024-11-29T05:00:00Z","v":7221,"vw":40.321482},{"c":39.67,"h":40.2,"l":39.1197,"n":211,"o":40.2,"t":"2024-12-02T05:00:00Z","v":15983,"vw":39.675476},{"c":37.5,"h":39.63,"l":37.5,"n":289,"o":39.63,"t":"2024-12-03T05:00:00Z","v":14862,"vw":37.932472},{"c":37.67,"h":37.73,"l":36.95,"n":260,"o":37.73,"t":"2024-12-04T05:00:00Z","v":11224,"vw":37.469078},{"c":35.58,"h":38.48,"l":35.55,"n":348,"o":38.05,"t":"2024-12-05T05:00:00Z","v":17139,"vw":36.702415},{"c":35.13,"h":36.6299,"l":34.91,"n":355,"o":36.38,"t":"2024-12-06T05:00:00Z","v":27265,"vw":35.689035},{"c":34.85,"h":35.49,"l":34.69,"n":472,"o":35.22,"t":"2024-12-09T05:00:00Z","v":45486,"vw":35.184754},{"c":35.45,"h":35.74,"l":34.52,"n":365,"o":35.58,"t":"2024-12-10T05:00:00Z","v":21007,"vw":35.318882},{"c":34.26,"h":36,"l":34.175,"n":751,"o":36,"t":"2024-12-11T05:00:00Z","v":49450,"vw":34.930425},{"c":33.8,"h":34.88,"l":33.6,"n":404,"o":34.88,"t":"2024-12-12T05:00:00Z","v":24501,"vw":34.066614},{"c":32.93,"h":33.93,"l":32.86,"n":369,"o":33.93,"t":"2024-12-13T05:00:00Z","v":21035,"vw":33.275275},{"c":32.51,"h":33.071,"l":32.3474,"n":375,"o":32.87,"t":"2024-12-16T05:00:00Z","v":34999,"vw":32.709293},{"c":32.01,"h":32.0684,"l":31.65,"n":331,"o":31.96,"t":"2024-12-17T05:00:00Z","v":19488,"vw":31.876909},{"c":29.71,"h":32.93,"l":29.457,"n":510,"o":32.26,"t":"2024-12-18T05:00:00Z","v":36441,"vw":31.839007},{"c":29.11,"h":30.75,"l":28.99,"n":436,"o":30.35,"t":"2024-12-19T05:00:00Z","v":30493,"vw":29.869803},{"c":29.54,"h":30.305,"l":28.16,"n":563,"o":29,"t":"2024-12-20T05:00:00Z","v":48272,"vw":29.206145},{"c":29.88,"h":29.95,"l":29.17,"n":370,"o":29.46,"t":"2024-12-23T05:00:00Z","v":27661,"vw":29.487864},{"c":30.66,"h":30.66,"l":29.6,"n":186,"o":29.94,"t":"2024-12-24T05:00:00Z","v":15404,"vw":30.146822},{"c":30.78,"h":30.8147,"l":30.03,"n":329,"o":30.03,"t":"2024-12-26T05:00:00Z","v":24985,"vw":30.619241},{"c":30.32,"h":30.67,"l":29.705,"n":252,"o":30.15,"t":"2024-12-27T05:00:00Z","v":18229,"vw":30.053016},{"c":29.5,"h":29.79,"l":28.63,"n":295,"o":29.57,"t":"2024-12-30T05:00:00Z","v":22251,"vw":29.364504},{"c":29.39,"h":29.9433,"l":29.092,"n":137,"o":29.82,"t":"2024-12-31T05:00:00Z","v":10283,"vw":29.417033},{"c":29.52,"h":30.2628,"l":29,"n":196,"o":30.25,"t":"2025-01-02T05:00:00Z","v":10139,"vw":29.630965},{"c":30.65,"h":30.85,"l":29.0019,"n":298,"o":29.92,"t":"2025-01-03T05:00:00Z","v":22695,"vw":30.172135},{"c":31.37,"h":32.34,"l":31.29,"n":613,"o":31.93,"t":"2025-01-06T05:00:00Z","v":45835,"vw":31.885851},{"c":31.47,"h":32.5901,"l":31.12,"n":292,"o":32.21,"t":"2025-01-07T05:00:00Z","v":13352,"vw":31.788899},{"c":31.47,"h":31.5203,"l":30.5,"n":141,"o":31.47,"t":"2025-01-08T05:00:00Z","v":11815,"vw":31.210889},{"c":30.91,"h":31.8586,"l":30.75,"n":262,"o":30.99,"t":"2025-01-10T05:00:00Z","v":22774,"vw":31.174256},{"c":31.14,"h":31.18,"l":29.92,"n":184,"o":30.03,"t":"2025-01-13T05:00:00Z","v":14439,"vw":30.561005},{"c":31.83,"h":32.0845,"l":31.42,"n":211,"o":31.96,"t":"2025-01-14T05:00:00Z","v":18052,"vw":31.898654},{"c":32.81,"h":33.67,"l":32.7,"n":324,"o":33.54,"t":"2025-01-15T05:00:00Z","v":17963,"vw":33.124891},{"c":34.18,"h":34.32,"l":32.81,"n":439,"o":33.26,"t":"2025-01-16T05:00:00Z","v":19636,"vw":33.931739},{"c":33.36,"h":34.5,"l":33.35,"n":470,"o":34.37,"t":"2025-01-17T05:00:00Z","v":39027,"vw":33.673382},{"c":35.01,"h":35.03,"l":33.93,"n":397,"o":33.93,"t":"2025-01-21T05:00:00Z","v":25415,"vw":34.6361},{"c":34.26,"h":35.33,"l":34.26,"n":188,"o":35.33,"t":"2025-01-22T05:00:00Z","v":9229,"vw":34.647401},{"c":35.4,"h":35.57,"l":34.983,"n":343,"o":35.35,"t":"2025-01-23T05:00:00Z","v":26055,"vw":35.284397},{"c":35.32,"h":35.82,"l":34.88,"n":202,"o":35.12,"t":"2025-01-24T05:00:00Z","v":20175,"vw":35.243817},{"c":36.98,"h":37.28,"l":34.7701,"n":571,"o":34.79,"t":"2025-01-27T05:00:00Z","v":43438,"vw":36.743354},{"c":35.57,"h":36.55,"l":35.47,"n":260,"o":36.55,"t":"2025-01-28T05:00:00Z","v":17084,"vw":35.877772},{"c":34.91,"h":36.13,"l":34.81,"n":179,"o":35.74,"t":"2025-01-29T05:00:00Z","v":13558,"vw":35.576999},{"c":33.18,"h":33.5658,"l":32.35,"n":537,"o":32.7201,"t":"2025-01-30T05:00:00Z","v":31921,"vw":32.900043},{"c":32.39,"h":33.62,"l":32.27,"n":232,"o":33.62,"t":"2025-01-31T05:00:00Z","v":17287,"vw":32.631461},{"c":30.74,"h":32.11,"l":29.891,"n":400,"o":30.24,"t":"2025-02-03T05:00:00Z","v":26745,"vw":30.937949},{"c":32.2,"h":32.23,"l":31.22,"n":140,"o":31.46,"t":"2025-02-04T05:00:00Z","v":6799,"vw":31.928837},{"c":31.15,"h":31.83,"l":30.9014,"n":216,"o":31.83,"t":"2025-02-05T05:00:00Z","v":11897,"vw":31.072566},{"c":32.76,"h":32.76,"l":32.24,"n":218,"o":32.625,"t":"2025-02-06T05:00:00Z","v":16075,"vw":32.566474},{"c":33.54,"h":34.2299,"l":33,"n":307,"o":33.06,"t":"2025-02-07T05:00:00Z","v":22041,"vw":33.494818},{"c":34.89,"h":35.0881,"l":34.13,"n":354,"o":34.33,"t":"2025-02-10T05:00:00Z","v":25131,"vw":34.726579},{"c":34.46,"h":34.65,"l":33.96,"n":190,"o":34.24,"t":"2025-02-11T05:00:00Z","v":10892,"vw":34.254973},{"c":34.78,"h":34.9625,"l":32.7,"n":233,"o":32.96,"t":"2025-02-12T05:00:00Z","v":17257,"vw":33.792737},{"c":35.13,"h":35.1342,"l":33.6957,"n":241,"o":34.55,"t":"2025-02-13T05:00:00Z","v":15186,"vw":34.514193},{"c":35.59,"h":35.59,"l":35.1899,"n":176,"o":35.27,"t":"2025-02-14T05:00:00Z","v":7406,"vw":35.423272},{"c":36.67,"h":36.84,"l":35.84,"n":283,"o":36.15,"t":"2025-02-18T05:00:00Z","v":11003,"vw":36.515798},{"c":35.46,"h":35.7784,"l":35.14,"n":201,"o":35.33,"t":"2025-02-19T05:00:00Z","v":10640,"vw":35.453998},{"c":34.97,"h":35.39,"l":34.0671,"n":210,"o":35.36,"t":"2025-02-20T05:00:00Z","v":12935,"vw":34.539307},{"c":32,"h":34.9077,"l":31.8,"n":538,"o":34.9077,"t":"2025-02-21T05:00:00Z","v":26400,"vw":32.696308},{"c":31.15,"h":32.43,"l":31.06,"n":239,"o":32.43,"t":"2025-02-24T05:00:00Z","v":10566,"vw":31.616986},{"c":30.99,"h":31.15,"l":29.95,"n":200,"o":31.15,"t":"2025-02-25T05:00:00Z","v":7883,"vw":30.554441},{"c":31.04,"h":32.1,"l":30.975,"n":128,"o":31.6594,"t":"2025-02-26T05:00:00Z","v":4218,"vw":31.669622},{"c":30.1,"h":31.5,"l":29.9,"n":167,"o":31.22,"t":"2025-02-27T05:00:00Z","v":6026,"vw":30.566593},{"c":31.39,"h":31.44,"l":30.41,"n":144,"o":31.0863,"t":"2025-02-28T05:00:00Z","v":9232,"vw":30.79067},{"c":29.89,"h":32.2099,"l":29.45,"n":208,"o":31.96,"t":"2025-03-03T05:00:00Z","v":12147,"vw":30.868936},{"c":28.42,"h":29.32,"l":27.3006,"n":384,"o":28.98,"t":"2025-03-04T05:00:00Z","v":19453,"vw":28.268708},{"c":29.49,"h":29.76,"l":28.1245,"n":168,"o":28.8038,"t":"2025-03-05T05:00:00Z","v":8972,"vw":29.154767},{"c":28.82,"h":29.66,"l":28.2899,"n":117,"o":28.52,"t":"2025-03-06T05:00:00Z","v":5389,"vw":29.176981},{"c":29.36,"h":29.3717,"l":27.9266,"n":177,"o":28.4,"t":"2025-03-07T05:00:00Z","v":8579,"vw":28.635566},{"c":27.14,"h":28.43,"l":26.274,"n":335,"o":28.43,"t":"2025-03-10T04:00:00Z","v":17887,"vw":27.235054},{"c":24.77,"h":26.74,"l":24.464,"n":396,"o":26.3,"t":"2025-03-11T04:00:00Z","v":15726,"vw":25.299962},{"c":24.28,"h":25.31,"l":23.4,"n":444,"o":25.31,"t":"2025-03-12T04:00:00Z","v":31878,"vw":24.054893},{"c":23.18,"h":24.55,"l":22.78,"n":349,"o":24.16,"t":"2025-03-13T04:00:00Z","v":25048,"vw":23.638873},{"c":24.55,"h":24.59,"l":23.58,"n":205,"o":23.7329,"t":"2025-03-14T04:00:00Z","v":18256,"vw":24.224354},{"c":25.37,"h":25.8,"l":24.6,"n":315,"o":24.6,"t":"2025-03-17T04:00:00Z","v":36041,"vw":25.244111},{"c":24.61,"h":25.1039,"l":24.1808,"n":194,"o":25,"t":"2025-03-18T04:00:00Z","v":13139,"vw":24.550513},{"c":25.24,"h":25.48,"l":24.05,"n":183,"o":24.2138,"t":"2025-03-19T04:00:00Z","v":11631,"vw":25.036143},{"c":25.14,"h":25.66,"l":24.5334,"n":212,"o":24.66,"t":"2025-03-20T04:00:00Z","v":15163,"vw":25.330534},{"c":25.23,"h":25.23,"l":23.4599,"n":260,"o":24.1,"t":"2025-03-21T04:00:00Z","v":11498,"vw":24.197861},{"c":26.65,"h":26.7,"l":26.05,"n":238,"o":26.05,"t":"2025-03-24T04:00:00Z","v":15711,"vw":26.40417},{"c":25.76,"h":26.76,"l":25.625,"n":178,"o":26.76,"t":"2025-03-25T04:00:00Z","v":13869,"vw":26.07698},{"c":25.62,"h":25.9243,"l":25.3145,"n":144,"o":25.76,"t":"2025-03-26T04:00:00Z","v":12550,"vw":25.538415},{"c":25.33,"h":25.8579,"l":25.0691,"n":127,"o":25.36,"t":"2025-03-27T04:00:00Z","v":9696,"vw":25.434158},{"c":23.37,"h":25,"l":23.37,"n":267,"o":25,"t":"2025-03-28T04:00:00Z","v":16218,"vw":23.884309},{"c":23.81,"h":24,"l":22.3,"n":236,"o":22.73,"t":"2025-03-31T04:00:00Z","v":16599,"vw":23.023858},{"c":23.62,"h":23.73,"l":22.5385,"n":311,"o":23.11,"t":"2025-04-01T04:00:00Z","v":12914,"vw":23.02688},{"c":24.74,"h":24.86,"l":23.73,"n":320,"o":23.7478,"t":"2025-04-02T04:00:00Z","v":27521,"vw":24.447045},{"c":18.47,"h":21.87,"l":18.3,"n":841,"o":21.87,"t":"2025-04-03T04:00:00Z","v":56845,"vw":19.657373},{"c":16.01,"h":17.07,"l":15.16,"n":623,"o":16.91,"t":"2025-04-04T04:00:00Z","v":50152,"vw":16.366647},{"c":15.73,"h":17.44,"l":14.03,"n":536,"o":14.62,"t":"2025-04-07T04:00:00Z","v":59386,"vw":15.675788},{"c":14.71,"h":17.7,"l":14.0163,"n":585,"o":17.23,"t":"2025-04-08T04:00:00Z","v":76567,"vw":15.420849},{"c":19.59,"h":19.95,"l":14.65,"n":596,"o":14.875,"t":"2025-04-09T04:00:00Z","v":113297,"vw":16.949526},{"c":17.07,"h":18.8464,"l":15.86,"n":450,"o":18.45,"t":"2025-04-10T04:00:00Z","v":51799,"vw":17.303614},{"c":17.38,"h":17.38,"l":15.8,"n":282,"o":16.86,"t":"2025-04-11T04:00:00Z","v":15648,"vw":16.479408},{"c":17.9514,"h":18.2547,"l":17.5966,"n":238,"o":18.18,"t":"2025-04-14T04:00:00Z","v":17773,"vw":17.960168},{"c":17.69,"h":18.49,"l":17.5701,"n":155,"o":17.83,"t":"2025-04-15T04:00:00Z","v":11886,"vw":18.123435},{"c":16.65,"h":17.6,"l":16.1414,"n":282,"o":17.49,"t":"2025-04-16T04:00:00Z","v":22705,"vw":16.741602},{"c":17.65,"h":18.06,"l":17.05,"n":262,"o":17.1,"t":"2025-04-17T04:00:00Z","v":21832,"vw":17.609799},{"c":16.7,"h":17.02,"l":15.94,"n":338,"o":17,"t":"2025-04-21T04:00:00Z","v":39581,"vw":16.295158},{"c":17.24,"h":17.59,"l":16.82,"n":166,"o":17.18,"t":"2025-04-22T04:00:00Z","v":23911,"vw":17.171014},{"c":17.75,"h":19.61,"l":17.5909,"n":320,"o":18.89,"t":"2025-04-23T04:00:00Z","v":34224,"vw":18.812914},{"c":18.9436,"h":18.9436,"l":16.8,"n":240,"o":16.8,"t":"2025-04-24T04:00:00Z","v":16998,"vw":18.28711},{"c":17.7,"h":18.33,"l":17.3601,"n":379,"o":18.07,"t":"2025-04-25T04:00:00Z","v":37208,"vw":17.871727},{"c":17.9,"h":18.3161,"l":17.5,"n":173,"o":17.93,"t":"2025-04-28T04:00:00Z","v":17371,"vw":17.992057},{"c":18.2,"h":18.27,"l":17.615,"n":155,"o":17.85,"t":"2025-04-29T04:00:00Z","v":17479,"vw":17.919968},{"c":18.59,"h":18.68,"l":16.92,"n":295,"o":17.39,"t":"2025-04-30T04:00:00Z","v":31333,"vw":17.704481},{"c":18.51,"h":19.045,"l":18.3728,"n":208,"o":18.59,"t":"2025-05-01T04:00:00Z","v":21821,"vw":18.708227},{"c":20.54,"h":20.9681,"l":19.31,"n":556,"o":19.31,"t":"2025-05-02T04:00:00Z","v":60316,"vw":20.410544},{"c":20.64,"h":21.2399,"l":19.89,"n":328,"o":20.1,"t":"2025-05-05T04:00:00Z","v":55086,"vw":20.949362},{"c":19.81,"h":20.2814,"l":19.46,"n":839,"o":19.83,"t":"2025-05-06T04:00:00Z","v":65023,"vw":19.791708},{"c":19.85,"h":20.14,"l":19.15,"n":144,"o":19.18,"t":"2025-05-07T04:00:00Z","v":10915,"vw":19.657719},{"c":21.03,"h":21.5399,"l":20.05,"n":424,"o":20.05,"t":"2025-05-08T04:00:00Z","v":30636,"vw":20.989809},{"c":20.84,"h":21.47,"l":20.5601,"n":177,"o":21.346,"t":"2025-05-09T04:00:00Z","v":15176,"vw":20.919931},{"c":24.92,"h":24.97,"l":23.33,"n":1207,"o":23.33,"t":"2025-05-12T04:00:00Z","v":132988,"vw":24.447517},{"c":25.62,"h":25.936,"l":24.76,"n":645,"o":25.02,"t":"2025-05-13T04:00:00Z","v":52262,"vw":25.504245},{"c":25.07,"h":25.52,"l":24.85,"n":308,"o":25.35,"t":"2025-05-14T04:00:00Z","v":35594,"vw":25.217528},{"c":24.91,"h":25.28,"l":24.4306,"n":217,"o":24.94,"t":"2025-05-15T04:00:00Z","v":24610,"vw":24.88767},{"c":25.87,"h":25.9999,"l":24.92,"n":430,"o":24.92,"t":"2025-05-16T04:00:00Z","v":34668,"vw":25.761219},{"c":25.64,"h":25.7091,"l":24.71,"n":190,"o":24.9,"t":"2025-05-19T04:00:00Z","v":10700,"vw":25.390515},{"c":24.92,"h":25.86,"l":24.67,"n":195,"o":25.56,"t":"2025-05-20T04:00:00Z","v":17120,"vw":25.206905},{"c":22.71,"h":24.0399,"l":22.62,"n":596,"o":24,"t":"2025-05-21T04:00:00Z","v":49919,"vw":23.426594},{"c":22.77,"h":23.09,"l":22.25,"n":190,"o":22.5,"t":"2025-05-22T04:00:00Z","v":10081,"vw":22.690213},{"c":22.31,"h":22.51,"l":21.75,"n":210,"o":21.83,"t":"2025-05-23T04:00:00Z","v":17649,"vw":22.131759},{"c":23.73,"h":23.88,"l":22.91,"n":240,"o":23.13,"t":"2025-05-27T04:00:00Z","v":16883,"vw":23.640536},{"c":23.12,"h":24.01,"l":23.12,"n":186,"o":23.91,"t":"2025-05-28T04:00:00Z","v":15399,"vw":23.532243},{"c":22.67,"h":23,"l":22.2601,"n":271,"o":23,"t":"2025-05-29T04:00:00Z","v":22802,"vw":22.608618},{"c":22.43,"h":22.64,"l":21.95,"n":179,"o":22.5,"t":"2025-05-30T04:00:00Z","v":16178,"vw":22.382908},{"c":22.06,"h":22.2,"l":21.04,"n":478,"o":22.2,"t":"2025-06-02T04:00:00Z","v":42092,"vw":21.407195},{"c":22.49,"h":22.68,"l":22.44,"n":182,"o":22.585,"t":"2025-06-03T04:00:00Z","v":21135,"vw":22.561354},{"c":22.5,"h":22.8,"l":22.21,"n":191,"o":22.7923,"t":"2025-06-04T04:00:00Z","v":14187,"vw":22.599137},{"c":22.41,"h":22.74,"l":22.07,"n":183,"o":22.62,"t":"2025-06-05T04:00:00Z","v":23526,"vw":22.567187},{"c":23.49,"h":23.668,"l":23.16,"n":236,"o":23.17,"t":"2025-06-06T04:00:00Z","v":34185,"vw":23.385541},{"c":24.05,"h":24.56,"l":23.9415,"n":326,"o":24,"t":"2025-06-09T04:00:00Z","v":23647,"vw":24.22267},{"c":24.82,"h":24.98,"l":24.3,"n":405,"o":24.38,"t":"2025-06-10T04:00:00Z","v":22244,"vw":24.563163},{"c":23.73,"h":25.23,"l":23.4768,"n":469,"o":25.23,"t":"2025-06-11T04:00:00Z","v":46676,"vw":23.94921},{"c":23.36,"h":23.4346,"l":22.8048,"n":366,"o":23.1305,"t":"2025-06-12T04:00:00Z","v":42530,"vw":23.143589},{"c":22.08,"h":22.815,"l":21.9,"n":336,"o":22.26,"t":"2025-06-13T04:00:00Z","v":23799,"vw":22.40999},{"c":23.21,"h":23.4,"l":22.66,"n":310,"o":22.86,"t":"2025-06-16T04:00:00Z","v":36242,"vw":23.155214},{"c":21.99,"h":22.8399,"l":21.81,"n":259,"o":22.59,"t":"2025-06-17T04:00:00Z","v":19361,"vw":22.27319},{"c":21.92,"h":22.84,"l":21.78,"n":220,"o":22.02,"t":"2025-06-18T04:00:00Z","v":21114,"vw":22.227391},{"c":21.99,"h":22.6422,"l":21.88,"n":217,"o":22.56,"t":"2025-06-20T04:00:00Z","v":18480,"vw":22.180614},{"c":23.22,"h":23.22,"l":21.49,"n":331,"o":21.72,"t":"2025-06-23T04:00:00Z","v":27208,"vw":22.378588},{"c":24.93,"h":25.1,"l":24.28,"n":551,"o":24.41,"t":"2025-06-24T04:00:00Z","v":33448,"vw":24.705767},{"c":24,"h":24.68,"l":23.69,"n":284,"o":24.63,"t":"2025-06-25T04:00:00Z","v":21537,"vw":24.220757},{"c":24.93,"h":25.1875,"l":24.4001,"n":319,"o":24.439,"t":"2025-06-26T04:00:00Z","v":20144,"vw":24.787149},{"c":25.3,"h":25.3644,"l":24.69,"n":260,"o":25.04,"t":"2025-06-27T04:00:00Z","v":23102,"vw":25.051129},{"c":25.41,"h":25.54,"l":25.27,"n":214,"o":25.53,"t":"2025-06-30T04:00:00Z","v":9553,"vw":25.401304},{"c":26.67,"h":27.169,"l":25.24,"n":521,"o":25.24,"t":"2025-07-01T04:00:00Z","v":36695,"vw":26.513644},{"c":27.32,"h":27.48,"l":26.555,"n":412,"o":26.86,"t":"2025-07-02T04:00:00Z","v":28996,"vw":27.154151},{"c":27.72,"h":28.29,"l":27.67,"n":314,"o":27.75,"t":"2025-07-03T04:00:00Z","v":20179,"vw":27.966913},{"c":27.34,"h":28.44,"l":26.7037,"n":389,"o":27.61,"t":"2025-07-07T04:00:00Z","v":32373,"vw":27.846298},{"c":28.17,"h":28.39,"l":27.4901,"n":284,"o":27.6,"t":"2025-07-08T04:00:00Z","v":21713,"vw":28.075807},{"c":28.0009,"h":28.81,"l":27.705,"n":239,"o":28.6,"t":"2025-07-09T04:00:00Z","v":20108,"vw":28.229887},{"c":30.02,"h":30.7982,"l":28.7399,"n":931,"o":28.82,"t":"2025-07-10T04:00:00Z","v":84815,"vw":30.046512},{"c":28.93,"h":29.52,"l":28.86,"n":422,"o":29.52,"t":"2025-07-11T04:00:00Z","v":39756,"vw":29.030819},{"c":28.44,"h":28.5,"l":27.8001,"n":392,"o":28.5,"t":"2025-07-14T04:00:00Z","v":35428,"vw":28.267511},{"c":27.05,"h":28.78,"l":27,"n":389,"o":28.78,"t":"2025-07-15T04:00:00Z","v":40839,"vw":27.510908},{"c":26.97,"h":27.53,"l":26.0406,"n":370,"o":27.53,"t":"2025-07-16T04:00:00Z","v":25996,"vw":26.73701},{"c":27.44,"h":27.85,"l":27.01,"n":219,"o":27.75,"t":"2025-07-17T04:00:00Z","v":13714,"vw":27.505477},{"c":27.06,"h":28.0083,"l":26.6231,"n":269,"o":28.0083,"t":"2025-07-18T04:00:00Z","v":22838,"vw":26.87304},{"c":26.93,"h":27.67,"l":26.93,"n":226,"o":27.49,"t":"2025-07-21T04:00:00Z","v":25319,"vw":27.429241},{"c":28.19,"h":28.2299,"l":27.5,"n":322,"o":27.56,"t":"2025-07-22T04:00:00Z","v":30537,"vw":27.925522},{"c":28.23,"h":28.505,"l":28.14,"n":198,"o":28.5,"t":"2025-07-23T04:00:00Z","v":16898,"vw":28.41805},{"c":27.33,"h":28.9025,"l":27.25,"n":240,"o":27.944,"t":"2025-07-24T04:00:00Z","v":12741,"vw":27.7754},{"c":28.15,"h":28.15,"l":27.3901,"n":215,"o":27.41,"t":"2025-07-25T04:00:00Z","v":24683,"vw":27.772991},{"c":28.09,"h":28.5594,"l":27.79,"n":208,"o":28.28,"t":"2025-07-28T04:00:00Z","v":26237,"vw":28.059249},{"c":25.5,"h":27.01,"l":25.43,"n":791,"o":27.01,"t":"2025-07-29T04:00:00Z","v":70421,"vw":25.964288},{"c":24.69,"h":25.5,"l":24.25,"n":639,"o":25.5,"t":"2025-07-30T04:00:00Z","v":42670,"vw":24.888465},{"c":24.44,"h":24.72,"l":24.17,"n":281,"o":24.26,"t":"2025-07-31T04:00:00Z","v":23677,"vw":24.394806},{"c":22.95,"h":23.5,"l":22.6,"n":620,"o":23.5,"t":"2025-08-01T04:00:00Z","v":58646,"vw":22.964998},{"c":24.23,"h":24.23,"l":23.5,"n":262,"o":23.5,"t":"2025-08-04T04:00:00Z","v":24791,"vw":23.944524},{"c":24.78,"h":24.9954,"l":24,"n":254,"o":24.25,"t":"2025-08-05T04:00:00Z","v":18910,"vw":24.557244},{"c":25.2,"h":25.37,"l":24.15,"n":223,"o":24.97,"t":"2025-08-06T04:00:00Z","v":12494,"vw":24.917098},{"c":25.06,"h":25.86,"l":24.6,"n":215,"o":25.84,"t":"2025-08-07T04:00:00Z","v":8508,"vw":25.185187},{"c":24.38,"h":25.4,"l":24.31,"n":203,"o":25.4,"t":"2025-08-08T04:00:00Z","v":7600,"vw":24.815449},{"c":24.09,"h":24.7599,"l":23.96,"n":174,"o":24.4,"t":"2025-08-11T04:00:00Z","v":7656,"vw":24.232972},{"c":26.21,"h":26.2594,"l":24.8324,"n":496,"o":24.8324,"t":"2025-08-12T04:00:00Z","v":33814,"vw":25.901927},{"c":27.07,"h":27.1664,"l":25.961,"n":446,"o":26.56,"t":"2025-08-13T04:00:00Z","v":51167,"vw":26.627277},{"c":26.71,"h":26.847,"l":26.12,"n":214,"o":26.3,"t":"2025-08-14T04:00:00Z","v":10666,"vw":26.554045},{"c":26.95,"h":27.3091,"l":26.8801,"n":212,"o":27.0897,"t":"2025-08-15T04:00:00Z","v":10362,"vw":27.148646},{"c":27.14,"h":27.235,"l":26.6825,"n":178,"o":26.88,"t":"2025-08-18T04:00:00Z","v":12364,"vw":27.149265},{"c":28.14,"h":28.88,"l":27.5915,"n":576,"o":27.5915,"t":"2025-08-19T04:00:00Z","v":34638,"vw":28.114612},{"c":26.92,"h":28.01,"l":26.6,"n":363,"o":28.01,"t":"2025-08-20T04:00:00Z","v":21284,"vw":27.021126},{"c":26.63,"h":26.856,"l":25.92,"n":256,"o":26.295,"t":"2025-08-21T04:00:00Z","v":20617,"vw":26.46234},{"c":29.28,"h":29.854,"l":26.98,"n":769,"o":26.98,"t":"2025-08-22T04:00:00Z","v":56558,"vw":28.998753},{"c":27.67,"h":29.06,"l":27.63,"n":420,"o":29.0045,"t":"2025-08-25T04:00:00Z","v":19903,"vw":28.209068},{"c":28.19,"h":28.19,"l":27.2989,"n":194,"o":27.2989,"t":"2025-08-26T04:00:00Z","v":11539,"vw":27.814867},{"c":27.73,"h":28.1243,"l":27.69,"n":140,"o":28.11,"t":"2025-08-27T04:00:00Z","v":8360,"vw":27.827198},{"c":27.87,"h":28.2999,"l":26.96,"n":355,"o":28.2999,"t":"2025-08-28T04:00:00Z","v":27365,"vw":27.415546},{"c":27.57,"h":27.57,"l":26.8,"n":263,"o":27.02,"t":"2025-08-29T04:00:00Z","v":20501,"vw":27.029795},{"c":26.71,"h":26.71,"l":25.958,"n":283,"o":26.53,"t":"2025-09-02T04:00:00Z","v":17426,"vw":26.292244},{"c":26.71,"h":27.17,"l":26.5,"n":131,"o":27.17,"t":"2025-09-03T04:00:00Z","v":2708,"vw":26.733889},{"c":26.63,"h":26.63,"l":26.29,"n":204,"o":26.4652,"t":"2025-09-04T04:00:00Z","v":7561,"vw":26.499138},{"c":26.26,"h":27.3899,"l":25.835,"n":284,"o":26.81,"t":"2025-09-05T04:00:00Z","v":20954,"vw":26.394394},{"c":26.91,"h":26.91,"l":26.13,"n":216,"o":26.5,"t":"2025-09-08T04:00:00Z","v":10318,"vw":26.53317},{"c":26.57,"h":26.95,"l":26.25,"n":209,"o":26.95,"t":"2025-09-09T04:00:00Z","v":11541,"vw":26.479563},{"c":26.3,"h":26.9,"l":25.69,"n":325,"o":26.71,"t":"2025-09-10T04:00:00Z","v":17527,"vw":26.126877},{"c":27.15,"h":27.35,"l":26.375,"n":460,"o":26.375,"t":"2025-09-11T04:00:00Z","v":43600,"vw":27.043091},{"c":26.72,"h":27.28,"l":26.68,"n":266,"o":27.12,"t":"2025-09-12T04:00:00Z","v":16763,"vw":26.928734},{"c":27.27,"h":27.43,"l":26.9,"n":221,"o":27.09,"t":"2025-09-15T04:00:00Z","v":11665,"vw":27.142946},{"c":27.26,"h":27.6,"l":26.61,"n":198,"o":27.6,"t":"2025-09-16T04:00:00Z","v":15205,"vw":27.135858},{"c":26.2,"h":27.54,"l":25.6776,"n":274,"o":27.02,"t":"2025-09-17T04:00:00Z","v":14589,"vw":26.419413},{"c":26.99,"h":27.369,"l":26.641,"n":218,"o":26.67,"t":"2025-09-18T04:00:00Z","v":18736,"vw":27.017037},{"c":27.71,"h":27.75,"l":26.9303,"n":260,"o":27.28,"t":"2025-09-19T04:00:00Z","v":22689,"vw":27.54738},{"c":27.9,"h":28.4034,"l":27.44,"n":314,"o":27.44,"t":"2025-09-22T04:00:00Z","v":18909,"vw":28.151153},{"c":28.03,"h":28.81,"l":27.93,"n":323,"o":28.0212,"t":"2025-09-23T04:00:00Z","v":19515,"vw":28.462502},{"c":27.72,"h":28.3958,"l":27.59,"n":222,"o":28.3958,"t":"2025-09-24T04:00:00Z","v":10386,"vw":27.822352},{"c":27.42,"h":27.6062,"l":27,"n":184,"o":27.54,"t":"2025-09-25T04:00:00Z","v":8558,"vw":27.438098},{"c":27.89,"h":28.189,"l":27.07,"n":201,"o":27.661,"t":"2025-09-26T04:00:00Z","v":11066,"vw":27.489901},{"c":28.65,"h":28.76,"l":28.1,"n":318,"o":28.175,"t":"2025-09-29T04:00:00Z","v":17492,"vw":28.433614},{"c":27.9,"h":28.4725,"l":27.0476,"n":318,"o":28.4725,"t":"2025-09-30T04:00:00Z","v":21947,"vw":27.366288},{"c":27.33,"h":27.91,"l":27.3,"n":156,"o":27.7,"t":"2025-10-01T04:00:00Z","v":10744,"vw":27.43361},{"c":27.95,"h":28,"l":27.3,"n":146,"o":27.56,"t":"2025-10-02T04:00:00Z","v":4879,"vw":27.513005},{"c":28.48,"h":29.04,"l":28.275,"n":353,"o":28.4,"t":"2025-10-03T04:00:00Z","v":29771,"vw":28.749626},{"c":29.74,"h":30.15,"l":28.52,"n":524,"o":29,"t":"2025-10-06T04:00:00Z","v":29228,"vw":29.649117},{"c":28.24,"h":29.956,"l":27.8829,"n":431,"o":29.956,"t":"2025-10-07T04:00:00Z","v":20504,"vw":28.674926},{"c":29,"h":29.09,"l":27.5604,"n":217,"o":28.09,"t":"2025-10-08T04:00:00Z","v":10312,"vw":28.609702},{"c":27.8,"h":29.85,"l":27.7303,"n":322,"o":29.85,"t":"2025-10-09T04:00:00Z","v":23757,"vw":28.41197},{"c":25.06,"h":28.27,"l":25.06,"n":701,"o":28,"t":"2025-10-10T04:00:00Z","v":50138,"vw":26.044817},{"c":25.78,"h":26.1,"l":25.5,"n":268,"o":25.85,"t":"2025-10-13T04:00:00Z","v":13889,"vw":25.834578},{"c":26.89,"h":27.1184,"l":24.96,"n":329,"o":25.06,"t":"2025-10-14T04:00:00Z","v":28206,"vw":26.384419},{"c":26.97,"h":27.72,"l":26.53,"n":184,"o":27.47,"t":"2025-10-15T04:00:00Z","v":8156,"vw":27.004501},{"c":26.6,"h":27.64,"l":25.945,"n":246,"o":27.63,"t":"2025-10-16T04:00:00Z","v":13254,"vw":26.548855},{"c":26.66,"h":26.83,"l":26.5,"n":121,"o":26.73,"t":"2025-10-17T04:00:00Z","v":5864,"vw":26.691796},{"c":27.78,"h":28.18,"l":27.3,"n":299,"o":27.3,"t":"2025-10-20T04:00:00Z","v":19781,"vw":27.881701},{"c":27.88,"h":28.445,"l":27.552,"n":219,"o":27.5815,"t":"2025-10-21T04:00:00Z","v":18655,"vw":28.102351},{"c":26.7,"h":27.94,"l":26.6721,"n":258,"o":27.94,"t":"2025-10-22T04:00:00Z","v":20989,"vw":27.09638},{"c":25.94,"h":26.87,"l":25.53,"n":365,"o":26.45,"t":"2025-10-23T04:00:00Z","v":17270,"vw":25.966159},{"c":26.18,"h":26.58,"l":26.1374,"n":286,"o":26.37,"t":"2025-10-24T04:00:00Z","v":10331,"vw":26.352153},{"c":27.09,"h":27.09,"l":26.6,"n":202,"o":26.61,"t":"2025-10-27T04:00:00Z","v":7603,"vw":26.846369},{"c":26.55,"h":27.93,"l":26.55,"n":263,"o":27.93,"t":"2025-10-28T04:00:00Z","v":13758,"vw":27.360478},{"c":26.74,"h":27.455,"l":26.42,"n":231,"o":26.6884,"t":"2025-10-29T04:00:00Z","v":10116,"vw":27.117922},{"c":27.18,"h":28.1214,"l":26.91,"n":351,"o":26.94,"t":"2025-10-30T04:00:00Z","v":22985,"vw":27.549219},{"c":28.14,"h":28.21,"l":26.91,"n":268,"o":27.06,"t":"2025-10-31T04:00:00Z","v":23484,"vw":27.657504},{"c":28.23,"h":28.4623,"l":27.272,"n":257,"o":28.2,"t":"2025-11-03T05:00:00Z","v":18915,"vw":28.060579},{"c":27.06,"h":27.17,"l":25.97,"n":292,"o":26.27,"t":"2025-11-04T05:00:00Z","v":20287,"vw":26.485595},{"c":27.1,"h":27.73,"l":26.91,"n":169,"o":27.28,"t":"2025-11-05T05:00:00Z","v":8301,"vw":27.359573},{"c":26.58,"h":26.95,"l":26.25,"n":174,"o":26.92,"t":"2025-11-06T05:00:00Z","v":9968,"vw":26.530876},{"c":27.7,"h":27.7,"l":26.31,"n":243,"o":26.31,"t":"2025-11-07T05:00:00Z","v":18371,"vw":26.960518},{"c":27.91,"h":28.16,"l":27.1162,"n":248,"o":28.16,"t":"2025-11-10T05:00:00Z","v":10868,"vw":27.787339},{"c":28.03,"h":28.14,"l":27.41,"n":162,"o":27.66,"t":"2025-11-11T05:00:00Z","v":9166,"vw":27.801522},{"c":28.79,"h":29.25,"l":28.4,"n":424,"o":28.4,"t":"2025-11-12T05:00:00Z","v":17578,"vw":28.961077},{"c":27.31,"h":28.6745,"l":27.078,"n":251,"o":28.5822,"t":"2025-11-13T05:00:00Z","v":12486,"vw":27.796909},{"c":26.9,"h":27.344,"l":26.36,"n":157,"o":26.6,"t":"2025-11-14T05:00:00Z","v":7436,"vw":26.922179},{"c":25.78,"h":26.57,"l":25.41,"n":217,"o":26.57,"t":"2025-11-17T05:00:00Z","v":9411,"vw":25.776003},{"c":25.59,"h":25.95,"l":24.9501,"n":262,"o":25.555,"t":"2025-11-18T05:00:00Z","v":13885,"vw":25.554536},{"c":25.02,"h":25.651,"l":25.02,"n":204,"o":25.365,"t":"2025-11-19T05:00:00Z","v":9909,"vw":25.177708},{"c":23.3,"h":25.83,"l":23.3,"n":388,"o":25.83,"t":"2025-11-20T05:00:00Z","v":28192,"vw":24.273616},{"c":25.13,"h":25.5441,"l":23.46,"n":251,"o":23.46,"t":"2025-11-21T05:00:00Z","v":21821,"vw":24.903336},{"c":25.36,"h":25.45,"l":24.82,"n":146,"o":25.26,"t":"2025-11-24T05:00:00Z","v":8372,"vw":25.238863},{"c":26.67,"h":26.809,"l":25.91,"n":263,"o":25.91,"t":"2025-11-25T05:00:00Z","v":19192,"vw":26.549628},{"c":27.78,"h":28.13,"l":26.74,"n":408,"o":26.91,"t":"2025-11-26T05:00:00Z","v":30760,"vw":27.729872},{"c":28.33,"h":28.55,"l":28.1404,"n":246,"o":28.1404,"t":"2025-11-28T05:00:00Z","v":16700,"vw":28.402693},{"c":28.23,"h":28.9,"l":27.5,"n":270,"o":27.5,"t":"2025-12-01T05:00:00Z","v":18837,"vw":28.382875},{"c":28.86,"h":29.16,"l":27.5301,"n":293,"o":27.82,"t":"2025-12-02T05:00:00Z","v":31075,"vw":28.56147},{"c":31.03,"h":31.2199,"l":29.5,"n":1167,"o":29.5,"t":"2025-12-03T05:00:00Z","v":66708,"vw":30.719736},{"c":31.16,"h":31.48,"l":30.3655,"n":458,"o":31.23,"t":"2025-12-04T05:00:00Z","v":35001,"vw":31.048924},{"c":31.63,"h":32.2,"l":30.96,"n":438,"o":31.15,"t":"2025-12-05T05:00:00Z","v":33741,"vw":31.641854},{"c":31.8,"h":32.37,"l":31.54,"n":325,"o":31.83,"t":"2025-12-08T05:00:00Z","v":25872,"vw":32.049827},{"c":30.79,"h":31.64,"l":30.51,"n":350,"o":31.4,"t":"2025-12-09T05:00:00Z","v":33854,"vw":31.156554},{"c":31.64,"h":31.895,"l":30.125,"n":361,"o":30.47,"t":"2025-12-10T05:00:00Z","v":24721,"vw":31.009751},{"c":32.4,"h":32.535,"l":31.75,"n":299,"o":31.85,"t":"2025-12-11T05:00:00Z","v":24988,"vw":32.182803},{"c":32.37,"h":33.2,"l":32.08,"n":266,"o":32.99,"t":"2025-12-12T05:00:00Z","v":17874,"vw":32.577947},{"c":31.45,"h":32.17,"l":31.1,"n":345,"o":32.17,"t":"2025-12-15T05:00:00Z","v":27193,"vw":31.418151},{"c":31.2,"h":31.93,"l":30.55,"n":288,"o":31.71,"t":"2025-12-16T05:00:00Z","v":30751,"vw":31.19707},{"c":30.32,"h":31.32,"l":30.1501,"n":224,"o":31.19,"t":"2025-12-17T05:00:00Z","v":16469,"vw":30.748116},{"c":30.82,"h":31.3606,"l":30.76,"n":176,"o":30.93,"t":"2025-12-18T05:00:00Z","v":16343,"vw":30.984663},{"c":30.73,"h":30.73,"l":29.78,"n":257,"o":30.31,"t":"2025-12-19T05:00:00Z","v":19398,"vw":30.198474},{"c":31.65,"h":31.75,"l":31.14,"n":230,"o":31.14,"t":"2025-12-22T05:00:00Z","v":15968,"vw":31.583638},{"c":31.06,"h":31.5,"l":30.93,"n":144,"o":31.5,"t":"2025-12-23T05:00:00Z","v":9980,"vw":31.075655},{"c":31.3,"h":31.479,"l":30.9501,"n":103,"o":30.9501,"t":"2025-12-24T05:00:00Z","v":12685,"vw":31.220451},{"c":31.18,"h":31.18,"l":30.91,"n":99,"o":30.93,"t":"2025-12-26T05:00:00Z","v":6155,"vw":30.979966},{"c":30.73,"h":31.005,"l":30.4194,"n":134,"o":30.95,"t":"2025-12-29T05:00:00Z","v":9905,"vw":30.664664},{"c":30.55,"h":30.89,"l":30.46,"n":77,"o":30.6191,"t":"2025-12-30T05:00:00Z","v":2514,"vw":30.726125},{"c":30.03,"h":30.26,"l":29.91,"n":140,"o":30.26,"t":"2025-12-31T05:00:00Z","v":7302,"vw":30.143501},{"c":30.99,"h":31.1,"l":29.8296,"n":193,"o":30.17,"t":"2026-01-02T05:00:00Z","v":16258,"vw":30.609835},{"c":31.66,"h":32.4199,"l":30.72,"n":385,"o":30.72,"t":"2026-01-05T05:00:00Z","v":32380,"vw":32.026502},{"c":34.04,"h":34.14,"l":32.4999,"n":657,"o":32.4999,"t":"2026-01-06T05:00:00Z","v":31032,"vw":33.639432},{"c":32.95,"h":34.9,"l":32.875,"n":458,"o":34.22,"t":"2026-01-07T05:00:00Z","v":40708,"vw":33.608632},{"c":34.13,"h":34.399,"l":32.23,"n":375,"o":32.23,"t":"2026-01-08T05:00:00Z","v":27894,"vw":33.686664},{"c":34.16,"h":34.83,"l":33.5,"n":274,"o":34.7,"t":"2026-01-09T05:00:00Z","v":24733,"vw":33.927874},{"c":33.95,"h":33.95,"l":33.01,"n":264,"o":33.51,"t":"2026-01-12T05:00:00Z","v":16302,"vw":33.432208},{"c":33.54,"h":33.97,"l":33.13,"n":234,"o":33.58,"t":"2026-01-13T05:00:00Z","v":21236,"vw":33.568096},{"c":33.31,"h":33.78,"l":32.68,"n":229,"o":33.65,"t":"2026-01-14T05:00:00Z","v":10134,"vw":33.012654},{"c":34.66,"h":34.66,"l":33.6322,"n":291,"o":33.68,"t":"2026-01-15T05:00:00Z","v":11652,"vw":34.386004},{"c":33.91,"h":34.2,"l":33.72,"n":265,"o":34.14,"t":"2026-01-16T05:00:00Z","v":15983,"vw":33.949721},{"c":31.56,"h":32.23,"l":31.03,"n":445,"o":32.17,"t":"2026-01-20T05:00:00Z","v":38552,"vw":31.665409},{"c":33.87,"h":34.5,"l":32.18,"n":368,"o":32.18,"t":"2026-01-21T05:00:00Z","v":29362,"vw":33.408454},{"c":33.51,"h":34.85,"l":33.324,"n":219,"o":34.755,"t":"2026-01-22T05:00:00Z","v":13037,"vw":33.87356},{"c":32.51,"h":33.55,"l":32.351,"n":270,"o":33.55,"t":"2026-01-23T05:00:00Z","v":17489,"vw":32.899615},{"c":32.51,"h":32.64,"l":32.11,"n":133,"o":32.41,"t":"2026-01-26T05:00:00Z","v":5531,"vw":32.482744},{"c":32.08,"h":32.95,"l":31.72,"n":183,"o":32.33,"t":"2026-01-27T05:00:00Z","v":11494,"vw":32.285145},{"c":31.34,"h":32.34,"l":30.89,"n":252,"o":32.09,"t":"2026-01-28T05:00:00Z","v":13744,"vw":31.740386},{"c":32.88,"h":32.95,"l":31.48,"n":281,"o":31.51,"t":"2026-01-29T05:00:00Z","v":22481,"vw":32.312852},{"c":32.09,"h":32.31,"l":31.1901,"n":209,"o":32.31,"t":"2026-01-30T05:00:00Z","v":14886,"vw":31.706546},{"c":34.83,"h":34.85,"l":31.96,"n":432,"o":31.96,"t":"2026-02-02T05:00:00Z","v":27945,"vw":34.120752},{"c":36.23,"h":36.92,"l":34.915,"n":744,"o":35,"t":"2026-02-03T05:00:00Z","v":53028,"vw":35.747876},{"c":37.65,"h":37.8481,"l":35.8401,"n":603,"o":36.16,"t":"2026-02-04T05:00:00Z","v":45571,"vw":36.862451},{"c":37.31,"h":38.1599,"l":36.88,"n":374,"o":37.73,"t":"2026-02-05T05:00:00Z","v":33702,"vw":37.56366},{"c":39.35,"h":39.58,"l":37.4875,"n":534,"o":37.4875,"t":"2026-02-06T05:00:00Z","v":29757,"vw":38.65496},{"c":38.88,"h":39.35,"l":38.0299,"n":490,"o":39.35,"t":"2026-02-09T05:00:00Z","v":33427,"vw":38.817585},{"c":39.2,"h":39.8,"l":38.74,"n":294,"o":38.95,"t":"2026-02-10T05:00:00Z","v":14722,"vw":39.433841},{"c":38.27,"h":40.43,"l":37.91,"n":446,"o":39.74,"t":"2026-02-11T05:00:00Z","v":32592,"vw":39.347386},{"c":35.36,"h":39.74,"l":33.49,"n":989,"o":39,"t":"2026-02-12T05:00:00Z","v":96132,"vw":35.653771},{"c":36,"h":36.5,"l":34.54,"n":293,"o":35.51,"t":"2026-02-13T05:00:00Z","v":21082,"vw":35.425965},{"c":37.04,"h":37.476,"l":36.2,"n":365,"o":36.2,"t":"2026-02-17T05:00:00Z","v":30224,"vw":37.065575},{"c":38.5666,"h":38.65,"l":36.51,"n":255,"o":36.84,"t":"2026-02-18T05:00:00Z","v":9903,"vw":38.081184},{"c":37.46,"h":38.05,"l":37.245,"n":176,"o":38.05,"t":"2026-02-19T05:00:00Z","v":5474,"vw":37.607997},{"c":39.35,"h":39.4,"l":36.99,"n":381,"o":37,"t":"2026-02-20T05:00:00Z","v":25592,"vw":38.737225},{"c":35.96,"h":38.48,"l":35.61,"n":536,"o":38.48,"t":"2026-02-23T05:00:00Z","v":33818,"vw":36.360601},{"c":36.89,"h":37.045,"l":35.67,"n":272,"o":35.81,"t":"2026-02-24T05:00:00Z","v":25741,"vw":36.535564},{"c":36.48,"h":37.2105,"l":35.8,"n":231,"o":37.2105,"t":"2026-02-25T05:00:00Z","v":11703,"vw":36.180773},{"c":38.76,"h":39.29,"l":36.66,"n":420,"o":36.66,"t":"2026-02-26T05:00:00Z","v":25697,"vw":38.437035},{"c":38.2,"h":38.35,"l":37.2776,"n":349,"o":37.59,"t":"2026-02-27T05:00:00Z","v":21878,"vw":37.744124},{"c":38.24,"h":38.66,"l":36,"n":345,"o":36.04,"t":"2026-03-02T05:00:00Z","v":41269,"vw":37.255626},{"c":37.97,"h":38,"l":34.54,"n":392,"o":36.38,"t":"2026-03-03T05:00:00Z","v":21830,"vw":36.05584},{"c":37.86,"h":38.785,"l":37.74,"n":195,"o":38.43,"t":"2026-03-04T05:00:00Z","v":12983,"vw":38.092153},{"c":34.29,"h":37.43,"l":33.735,"n":860,"o":37.17,"t":"2026-03-05T05:00:00Z","v":45112,"vw":35.382334},{"c":30.98,"h":32.54,"l":30.39,"n":725,"o":32.54,"t":"2026-03-06T05:00:00Z","v":42722,"vw":31.208158},{"c":31.22,"h":31.4,"l":27.65,"n":892,"o":29.59,"t":"2026-03-09T04:00:00Z","v":61413,"vw":29.165283},{"c":30.1,"h":32.01,"l":30.1,"n":414,"o":30.1227,"t":"2026-03-10T04:00:00Z","v":24908,"vw":30.879795},{"c":30.12,"h":30.64,"l":29.26,"n":357,"o":30.38,"t":"2026-03-11T04:00:00Z","v":18423,"vw":29.934738},{"c":27.08,"h":28.96,"l":26.88,"n":555,"o":28.84,"t":"2026-03-12T04:00:00Z","v":21234,"vw":28.201735},{"c":27.12,"h":27.85,"l":26.62,"n":278,"o":27.72,"t":"2026-03-13T04:00:00Z","v":29985,"vw":27.276314},{"c":27.99,"h":28.52,"l":27.74,"n":282,"o":27.74,"t":"2026-03-16T04:00:00Z","v":20759,"vw":28.168415},{"c":29.25,"h":30.1,"l":28.9001,"n":457,"o":29.62,"t":"2026-03-17T04:00:00Z","v":23769,"vw":29.609581},{"c":28.11,"h":29.21,"l":28.11,"n":275,"o":29.21,"t":"2026-03-18T04:00:00Z","v":13278,"vw":28.680625},{"c":27.93,"h":28.06,"l":26.919,"n":318,"o":27.58,"t":"2026-03-19T04:00:00Z","v":23021,"vw":27.426701},{"c":26.94,"h":28.06,"l":26.42,"n":257,"o":27.99,"t":"2026-03-20T04:00:00Z","v":20163,"vw":27.128363},{"c":28.23,"h":29.57,"l":28.23,"n":572,"o":28.85,"t":"2026-03-23T04:00:00Z","v":53797,"vw":28.909529},{"c":28.01,"h":28.66,"l":27.3,"n":225,"o":27.44,"t":"2026-03-24T04:00:00Z","v":15840,"vw":28.12022},{"c":28.7636,"h":29.31,"l":28.3,"n":187,"o":29.31,"t":"2026-03-25T04:00:00Z","v":20939,"vw":28.742566},{"c":27.5,"h":28.6499,"l":27.4,"n":242,"o":27.88,"t":"2026-03-26T04:00:00Z","v":19390,"vw":27.896752},{"c":26.19,"h":27.12,"l":26.03,"n":321,"o":26.96,"t":"2026-03-27T04:00:00Z","v":19131,"vw":26.488221},{"c":25.89,"h":26.985,"l":25.83,"n":185,"o":26.57,"t":"2026-03-30T04:00:00Z","v":9804,"vw":26.397815},{"c":28.09,"h":28.39,"l":26.29,"n":325,"o":26.735,"t":"2026-03-31T04:00:00Z","v":23834,"vw":27.549994},{"c":29.12,"h":30.04,"l":28.91,"n":338,"o":29.14,"t":"2026-04-01T04:00:00Z","v":19646,"vw":29.485914},{"c":29.23,"h":29.84,"l":27.24,"n":356,"o":27.43,"t":"2026-04-02T04:00:00Z","v":36646,"vw":28.320217},{"c":29.62,"h":29.76,"l":28.919,"n":188,"o":28.965,"t":"2026-04-06T04:00:00Z","v":12703,"vw":29.438267},{"c":29.3462,"h":29.6,"l":28.69,"n":178,"o":29.185,"t":"2026-04-07T04:00:00Z","v":14452,"vw":29.172234},{"c":31.97,"h":33.855,"l":31.8,"n":477,"o":32.86,"t":"2026-04-08T04:00:00Z","v":36061,"vw":32.755269},{"c":32.17,"h":32.4,"l":31,"n":219,"o":31.695,"t":"2026-04-09T04:00:00Z","v":11270,"vw":31.881487},{"c":31.55,"h":32.49,"l":31.29,"n":207,"o":32.49,"t":"2026-04-10T04:00:00Z","v":23492,"vw":31.997035},{"c":32.03,"h":32.06,"l":30.13,"n":240,"o":30.77,"t":"2026-04-13T04:00:00Z","v":13637,"vw":31.198501},{"c":33.38,"h":33.44,"l":32.29,"n":262,"o":32.78,"t":"2026-04-14T04:00:00Z","v":28802,"vw":32.882837},{"c":33.55,"h":33.785,"l":33.1,"n":282,"o":33.46,"t":"2026-04-15T04:00:00Z","v":18747,"vw":33.39064},{"c":35.17,"h":35.65,"l":34.13,"n":534,"o":34.13,"t":"2026-04-16T04:00:00Z","v":40767,"vw":35.276286},{"c":37.09,"h":38.68,"l":36.93,"n":749,"o":36.93,"t":"2026-04-17T04:00:00Z","v":48818,"vw":37.637426},{"c":37.99,"h":37.99,"l":36.065,"n":339,"o":36.58,"t":"2026-04-20T04:00:00Z","v":11202,"vw":37.102035},{"c":37.67,"h":38.99,"l":36.902,"n":327,"o":37.96,"t":"2026-04-21T04:00:00Z","v":14896,"vw":37.942119},{"c":35.49,"h":38.3,"l":34.7001,"n":446,"o":38.3,"t":"2026-04-22T04:00:00Z","v":43778,"vw":36.064617},{"c":36.74,"h":37.4,"l":35.74,"n":322,"o":35.93,"t":"2026-04-23T04:00:00Z","v":34634,"vw":36.701911},{"c":36.28,"h":36.713,"l":35.925,"n":176,"o":36.48,"t":"2026-04-24T04:00:00Z","v":14109,"vw":36.369177},{"c":36.6688,"h":37.55,"l":35.9,"n":284,"o":35.9,"t":"2026-04-27T04:00:00Z","v":24079,"vw":36.936836},{"c":35.7,"h":36.4,"l":35.505,"n":182,"o":36.4,"t":"2026-04-28T04:00:00Z","v":16047,"vw":35.910121},{"c":34.55,"h":35.2,"l":34.14,"n":200,"o":35.055,"t":"2026-04-29T04:00:00Z","v":7236,"vw":34.428831},{"c":36.1,"h":36.1,"l":34.5293,"n":127,"o":34.98,"t":"2026-04-30T04:00:00Z","v":4675,"vw":35.234942},{"c":35.47,"h":36.85,"l":35.4,"n":179,"o":36.85,"t":"2026-05-01T04:00:00Z","v":15756,"vw":35.999813},{"c":31.35,"h":33.94,"l":31.1101,"n":863,"o":33.94,"t":"2026-05-04T04:00:00Z","v":68557,"vw":31.95513},{"c":32.73,"h":32.84,"l":31.84,"n":206,"o":32.12,"t":"2026-05-05T04:00:00Z","v":21709,"vw":32.352806},{"c":36.08,"h":36.7,"l":34.975,"n":522,"o":35.2665,"t":"2026-05-06T04:00:00Z","v":43316,"vw":36.085034},{"c":35.49,"h":37.01,"l":34.96,"n":253,"o":36.84,"t":"2026-05-07T04:00:00Z","v":16211,"vw":35.96034},{"c":35.06,"h":35.56,"l":34.72,"n":258,"o":35.49,"t":"2026-05-08T04:00:00Z","v":17971,"vw":35.122345},{"c":34.12,"h":34.9,"l":34,"n":231,"o":34.87,"t":"2026-05-11T04:00:00Z","v":18539,"vw":34.531874},{"c":33.39,"h":33.67,"l":32.365,"n":260,"o":33.67,"t":"2026-05-12T04:00:00Z","v":15782,"vw":32.766106},{"c":32.74,"h":33.46,"l":32.685,"n":135,"o":32.685,"t":"2026-05-13T04:00:00Z","v":3693,"vw":32.893535},{"c":34.17,"h":34.2043,"l":32.25,"n":183,"o":32.74,"t":"2026-05-14T04:00:00Z","v":10380,"vw":33.780956},{"c":34.0915,"h":34.0915,"l":33,"n":151,"o":33.09,"t":"2026-05-15T04:00:00Z","v":7161,"vw":33.458055},{"c":34.44,"h":34.75,"l":34.1,"n":138,"o":34.1,"t":"2026-05-18T04:00:00Z","v":7843,"vw":34.375453},{"c":33.46,"h":34.2,"l":32.91,"n":122,"o":33,"t":"2026-05-19T04:00:00Z","v":12267,"vw":33.409759},{"c":35.61,"h":36.18,"l":33.2901,"n":271,"o":33.38,"t":"2026-05-20T04:00:00Z","v":14210,"vw":35.623735},{"c":35.6327,"h":35.96,"l":34.405,"n":237,"o":34.75,"t":"2026-05-21T04:00:00Z","v":17384,"vw":35.366493},{"c":35.6007,"h":36.27,"l":35.6007,"n":161,"o":36.01,"t":"2026-05-22T04:00:00Z","v":13745,"vw":35.931961},{"c":37.57,"h":37.85,"l":36.67,"n":470,"o":36.68,"t":"2026-05-26T04:00:00Z","v":43315,"vw":37.350896},{"c":39.78,"h":39.95,"l":38.27,"n":617,"o":38.27,"t":"2026-05-27T04:00:00Z","v":36952,"vw":39.655421},{"c":38.79,"h":39.25,"l":37.39,"n":381,"o":39.05,"t":"2026-05-28T04:00:00Z","v":31643,"vw":38.468519},{"c":38.81,"h":39.46,"l":38.49,"n":229,"o":38.98,"t":"2026-05-29T04:00:00Z","v":14349,"vw":39.091237},{"c":40.1112,"h":40.34,"l":37,"n":350,"o":37.98,"t":"2026-06-01T04:00:00Z","v":40919,"vw":38.908785},{"c":38.94,"h":39.85,"l":38.66,"n":193,"o":39.74,"t":"2026-06-02T04:00:00Z","v":14551,"vw":39.091429},{"c":38.38,"h":39.06,"l":38.02,"n":220,"o":38.23,"t":"2026-06-03T04:00:00Z","v":7925,"vw":38.535048},{"c":39.46,"h":40.249,"l":38.77,"n":342,"o":39.52,"t":"2026-06-04T04:00:00Z","v":23340,"vw":39.700372},{"c":39.67,"h":40.51,"l":39.3,"n":377,"o":39.5,"t":"2026-06-05T04:00:00Z","v":26947,"vw":39.998202},{"c":40.07,"h":40.9,"l":39.585,"n":342,"o":39.8,"t":"2026-06-08T04:00:00Z","v":28412,"vw":40.354585},{"c":41.57,"h":42,"l":39.24,"n":636,"o":40.99,"t":"2026-06-09T04:00:00Z","v":69313,"vw":40.795552},{"c":37.65,"h":39.6809,"l":37.54,"n":562,"o":39,"t":"2026-06-10T04:00:00Z","v":53884,"vw":38.467006},{"c":41.13,"h":41.6,"l":37.93,"n":276,"o":38,"t":"2026-06-11T04:00:00Z","v":16449,"vw":39.930914},{"c":42.11,"h":42.46,"l":41.0356,"n":284,"o":42.31,"t":"2026-06-12T04:00:00Z","v":15824,"vw":41.864334},{"c":42.35,"h":44.31,"l":41.975,"n":443,"o":43.6,"t":"2026-06-15T04:00:00Z","v":36308,"vw":42.99941},{"c":41.73,"h":43.2,"l":41.56,"n":212,"o":43.2,"t":"2026-06-16T04:00:00Z","v":14701,"vw":42.187515},{"c":37.66,"h":40.99,"l":37.435,"n":485,"o":40.99,"t":"2026-06-17T04:00:00Z","v":35039,"vw":38.840983},{"c":38.47,"h":39.65,"l":38.47,"n":245,"o":38.97,"t":"2026-06-18T04:00:00Z","v":23638,"vw":39.108719},{"c":39.24,"h":40.495,"l":38.38,"n":234,"o":38.38,"t":"2026-06-22T04:00:00Z","v":13264,"vw":39.127582},{"c":38.38,"h":39.67,"l":38.38,"n":257,"o":38.91,"t":"2026-06-23T04:00:00Z","v":15712,"vw":39.100717},{"c":40.25,"h":41.0102,"l":38.53,"n":265,"o":38.53,"t":"2026-06-24T04:00:00Z","v":25972,"vw":39.66227},{"c":42.2,"h":43.3199,"l":41.3,"n":361,"o":41.3,"t":"2026-06-25T04:00:00Z","v":21717,"vw":42.607847},{"c":42.86,"h":43.17,"l":42.05,"n":251,"o":42.05,"t":"2026-06-26T04:00:00Z","v":10599,"vw":42.715559},{"c":43.45,"h":43.97,"l":42.69,"n":358,"o":43,"t":"2026-06-29T04:00:00Z","v":22172,"vw":43.385385},{"c":42.25,"h":43.19,"l":41.8313,"n":268,"o":43.19,"t":"2026-06-30T04:00:00Z","v":14457,"vw":42.349131},{"c":43.27,"h":44.195,"l":42.215,"n":289,"o":42.37,"t":"2026-07-01T04:00:00Z","v":16906,"vw":43.529397},{"c":44.01,"h":44.91,"l":42.9,"n":455,"o":44.33,"t":"2026-07-02T04:00:00Z","v":40852,"vw":44.379053},{"c":43.19,"h":45.1,"l":42.83,"n":346,"o":43.96,"t":"2026-07-06T04:00:00Z","v":28498,"vw":43.571997},{"c":42.78,"h":43.96,"l":42.3001,"n":240,"o":43.45,"t":"2026-07-07T04:00:00Z","v":43483,"vw":43.324427},{"c":41.86,"h":42.1547,"l":40.25,"n":321,"o":42.03,"t":"2026-07-08T04:00:00Z","v":22798,"vw":41.233043},{"c":44.15,"h":44.74,"l":42.02,"n":323,"o":42.02,"t":"2026-07-09T04:00:00Z","v":26403,"vw":43.500159},{"c":44.03,"h":44.745,"l":43.905,"n":155,"o":44.17,"t":"2026-07-10T04:00:00Z","v":6174,"vw":44.221544},{"c":43.81,"h":45,"l":43.81,"n":258,"o":44.64,"t":"2026-07-13T04:00:00Z","v":16577,"vw":44.580284},{"c":43.34,"h":44.54,"l":42.96,"n":240,"o":44.54,"t":"2026-07-14T04:00:00Z","v":30811,"vw":43.378872},{"c":43.01,"h":43.98,"l":42.59,"n":244,"o":43.24,"t":"2026-07-15T04:00:00Z","v":17992,"vw":43.485542},{"c":46.82,"h":46.82,"l":43.56,"n":522,"o":43.56,"t":"2026-07-16T04:00:00Z","v":22919,"vw":46.097654},{"c":45.5456,"h":46.63,"l":45,"n":264,"o":46.02,"t":"2026-07-17T04:00:00Z","v":17500,"vw":45.634791},{"c":44.01,"h":45.58,"l":43.77,"n":267,"o":45.58,"t":"2026-07-20T04:00:00Z","v":14913,"vw":44.527667},{"c":44.5191,"h":44.705,"l":43.29,"n":170,"o":44.38,"t":"2026-07-21T04:00:00Z","v":5957,"vw":44.06688},{"c":43.56,"h":44.21,"l":43.24,"n":236,"o":44.19,"t":"2026-07-22T04:00:00Z","v":13717,"vw":43.86746},{"c":43.9,"h":45.58,"l":43.58,"n":185,"o":44.2,"t":"2026-07-23T04:00:00Z","v":13750,"vw":44.607337},{"c":43.485,"h":45.4,"l":43,"n":347,"o":43.85,"t":"2026-07-24T04:00:00Z","v":35485,"vw":44.183521},{"c":42.4,"h":44.22,"l":41.485,"n":282,"o":44.22,"t":"2026-07-27T04:00:00Z","v":26438,"vw":42.493975},{"c":41.96,"h":42.64,"l":41.15,"n":173,"o":42.64,"t":"2026-07-28T04:00:00Z","v":18348,"vw":42.036703},{"c":40.4,"h":40.98,"l":39.49,"n":382,"o":40.84,"t":"2026-07-29T04:00:00Z","v":41548,"vw":40.194401},{"c":39.13,"h":40.4,"l":37.51,"n":432,"o":40.4,"t":"2026-07-30T04:00:00Z","v":48836,"vw":38.882061},{"c":39.12,"h":39.48,"l":38.65,"n":204,"o":38.86,"t":"2026-07-31T04:00:00Z","v":12342,"vw":39.118603},{"c":40.41,"h":40.75,"l":39.385,"n":307,"o":40.34,"t":"2026-08-03T04:00:00Z","v":30823,"vw":40.052805},{"c":43.1815,"h":43.255,"l":40.75,"n":317,"o":40.75,"t":"2026-08-04T04:00:00Z","v":20557,"vw":42.286141},{"c":41.53,"h":42.52,"l":41.15,"n":222,"o":42.52,"t":"2026-08-05T04:00:00Z","v":10738,"vw":41.775223},{"c":40.85,"h":41.86,"l":40.8,"n":161,"o":41.86,"t":"2026-08-06T04:00:00Z","v":8538,"vw":41.169152},{"c":42.16,"h":42.9,"l":40.95,"n":212,"o":40.95,"t":"2026-08-07T04:00:00Z","v":17450,"vw":42.401843},{"c":41.69,"h":42.3189,"l":41.61,"n":140,"o":41.79,"t":"2026-08-10T04:00:00Z","v":4985,"vw":41.918843},{"c":41.79,"h":42.11,"l":41.0501,"n":147,"o":41.92,"t":"2026-08-11T04:00:00Z","v":5880,"vw":41.453395},{"c":41.69,"h":42.045,"l":41.33,"n":134,"o":41.82,"t":"2026-08-12T04:00:00Z","v":2707,"vw":41.637221},{"c":43.26,"h":43.54,"l":42.09,"n":283,"o":42.09,"t":"2026-08-13T04:00:00Z","v":12273,"vw":43.127128},{"c":42.38,"h":43.77,"l":42.255,"n":174,"o":43.5,"t":"2026-08-14T04:00:00Z","v":3699,"vw":43.066613},{"c":42.18,"h":43.29,"l":42.115,"n":139,"o":42.94,"t":"2026-08-17T04:00:00Z","v":4579,"vw":42.92316},{"c":40.51,"h":42.13,"l":40.34,"n":188,"o":41.8,"t":"2026-08-18T04:00:00Z","v":4654,"vw":41.083894},{"c":40.92,"h":42.5792,"l":40.83,"n":234,"o":42.31,"t":"2026-08-19T04:00:00Z","v":13227,"vw":41.928361},{"c":40.66,"h":41.14,"l":40.3,"n":129,"o":40.3,"t":"2026-08-20T04:00:00Z","v":3100,"vw":40.776845},{"c":41.65,"h":41.705,"l":41.2256,"n":130,"o":41.705,"t":"2026-08-21T04:00:00Z","v":3273,"vw":41.496975},{"c":41.33,"h":41.95,"l":40.73,"n":211,"o":41.85,"t":"2026-08-24T04:00:00Z","v":7869,"vw":41.351874},{"c":41.98,"h":41.995,"l":41.39,"n":145,"o":41.91,"t":"2026-08-25T04:00:00Z","v":3305,"vw":41.681425},{"c":41.81,"h":42.97,"l":41.81,"n":176,"o":42.64,"t":"2026-08-26T04:00:00Z","v":5062,"vw":42.476305},{"c":40.71,"h":41.41,"l":40.34,"n":179,"o":41.41,"t":"2026-08-27T04:00:00Z","v":7949,"vw":40.833109},{"c":40.62,"h":41.16,"l":40.28,"n":128,"o":41.16,"t":"2026-08-28T04:00:00Z","v":2877,"vw":40.534364},{"c":38.77,"h":40.21,"l":38.63,"n":389,"o":40.21,"t":"2026-08-31T04:00:00Z","v":28560,"vw":39.140398},{"c":35.91,"h":37.95,"l":35.39,"n":414,"o":37.58,"t":"2026-09-01T04:00:00Z","v":29226,"vw":36.52745},{"c":36.3,"h":36.75,"l":35.47,"n":192,"o":36.27,"t":"2026-09-02T04:00:00Z","v":12005,"vw":36.065398},{"c":36.67,"h":37.34,"l":35.51,"n":201,"o":37,"t":"2026-09-03T04:00:00Z","v":8492,"vw":36.507996},{"c":37.42,"h":37.42,"l":36.76,"n":171,"o":36.76,"t":"2026-09-04T04:00:00Z","v":6753,"vw":37.018437},{"c":35.77,"h":36.73,"l":35.77,"n":262,"o":36.73,"t":"2026-09-08T04:00:00Z","v":12190,"vw":36.389332},{"c":34.11,"h":35.35,"l":34.05,"n":302,"o":35.35,"t":"2026-09-09T04:00:00Z","v":17826,"vw":34.398105},{"c":34.53,"h":34.835,"l":33.16,"n":209,"o":33.5,"t":"2026-09-10T04:00:00Z","v":6080,"vw":33.747015},{"c":34.65,"h":35.66,"l":34.05,"n":169,"o":35.66,"t":"2026-09-11T04:00:00Z","v":7071,"vw":34.691338},{"c":35.23,"h":35.23,"l":33.7601,"n":134,"o":33.84,"t":"2026-09-14T04:00:00Z","v":4150,"vw":34.629105},{"c":34.47,"h":35.39,"l":34.14,"n":172,"o":35.39,"t":"2026-09-15T04:00:00Z","v":2866,"vw":34.383329},{"c":32.55,"h":33.66,"l":31.94,"n":409,"o":33.48,"t":"2026-09-16T04:00:00Z","v":25908,"vw":32.451399},{"c":33.09,"h":33.31,"l":32.71,"n":127,"o":33.31,"t":"2026-09-17T04:00:00Z","v":5732,"vw":33.145317},{"c":32.45,"h":32.99,"l":32.12,"n":213,"o":32.99,"t":"2026-09-18T04:00:00Z","v":9611,"vw":32.368325},{"c":31.93,"h":32.45,"l":31.2,"n":385,"o":32.45,"t":"2026-09-21T04:00:00Z","v":21381,"vw":31.639891},{"c":32.2,"h":32.85,"l":31.7101,"n":315,"o":32.42,"t":"2026-09-22T04:00:00Z","v":30730,"vw":32.152261},{"c":31.67,"h":32.44,"l":31.3,"n":294,"o":31.8,"t":"2026-09-23T04:00:00Z","v":18861,"vw":31.811567},{"c":30.68,"h":31.53,"l":30.5,"n":286,"o":31.24,"t":"2026-09-24T04:00:00Z","v":13649,"vw":30.824937},{"c":31.11,"h":31.29,"l":30.6001,"n":207,"o":30.6001,"t":"2026-09-25T04:00:00Z","v":16626,"vw":30.848988},{"c":30.83,"h":31.02,"l":30.21,"n":395,"o":30.97,"t":"2026-09-28T04:00:00Z","v":18346,"vw":30.593141},{"c":31.27,"h":31.32,"l":30.72,"n":192,"o":30.72,"t":"2026-09-29T04:00:00Z","v":10509,"vw":31.051404},{"c":30.18,"h":31.1437,"l":30.15,"n":201,"o":31.1437,"t":"2026-09-30T04:00:00Z","v":6595,"vw":30.623581},{"c":30.74,"h":30.74,"l":29.5,"n":218,"o":30.025,"t":"2026-10-01T04:00:00Z","v":13873,"vw":29.958194},{"c":32.06,"h":32.12,"l":31.33,"n":243,"o":31.33,"t":"2026-10-02T04:00:00Z","v":12082,"vw":31.86547},{"c":31.68,"h":32.21,"l":31.13,"n":331,"o":32.21,"t":"2026-10-05T04:00:00Z","v":33794,"vw":31.770322},{"c":31.36,"h":31.97,"l":31.28,"n":190,"o":31.9532,"t":"2026-10-06T04:00:00Z","v":7527,"vw":31.573739},{"c":30.43,"h":31.1,"l":30.43,"n":221,"o":31.1,"t":"2026-10-07T04:00:00Z","v":11802,"vw":30.78183},{"c":31.7,"h":31.7,"l":30.61,"n":220,"o":30.775,"t":"2026-10-08T04:00:00Z","v":11494,"vw":31.156885},{"c":31.9,"h":31.96,"l":31.36,"n":150,"o":31.36,"t":"2026-10-09T04:00:00Z","v":5222,"vw":31.764583},{"c":31.73,"h":31.79,"l":31.6,"n":137,"o":31.71,"t":"2026-10-12T04:00:00Z","v":5433,"vw":31.723246},{"c":31.56,"h":31.79,"l":30.771,"n":192,"o":31.79,"t":"2026-10-13T04:00:00Z","v":5914,"vw":31.094651},{"c":31.15,"h":31.15,"l":30.23,"n":198,"o":31.13,"t":"2026-10-14T04:00:00Z","v":3722,"vw":30.660108},{"c":32.71,"h":32.765,"l":31.245,"n":256,"o":31.59,"t":"2026-10-15T04:00:00Z","v":22627,"vw":32.099115},{"c":31.68,"h":33.66,"l":31.335,"n":279,"o":32.74,"t":"2026-10-16T04:00:00Z","v":19300,"vw":32.03445},{"c":30.85,"h":31.81,"l":30.84,"n":179,"o":31.81,"t":"2026-10-19T04:00:00Z","v":8589,"vw":31.210131},{"c":31.355,"h":32.4351,"l":30.75,"n":158,"o":30.75,"t":"2026-10-20T04:00:00Z","v":10946,"vw":31.643848},{"c":31.56,"h":32.13,"l":31.0901,"n":147,"o":31.72,"t":"2026-10-21T04:00:00Z","v":14987,"vw":31.522242},{"c":33.74,"h":33.9897,"l":32.33,"n":428,"o":32.33,"t":"2026-10-22T04:00:00Z","v":23867,"vw":33.527695},{"c":31.565,"h":33,"l":30.75,"n":236,"o":32.96,"t":"2026-10-23T04:00:00Z","v":18816,"vw":31.785619}],"volatilityBars":[{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-09-22T13:15:00Z","v":100,"vw":32.76},{"c":32.85,"h":32.85,"l":32.42,"n":38,"o":32.42,"t":"2026-09-22T13:30:00Z","v":2928,"vw":32.700079},{"c":32.565,"h":32.83,"l":32.565,"n":11,"o":32.83,"t":"2026-09-22T13:45:00Z","v":7475,"vw":32.636188},{"c":32.665,"h":32.73,"l":32.665,"n":6,"o":32.73,"t":"2026-09-22T14:00:00Z","v":458,"vw":32.709551},{"c":32.26,"h":32.5,"l":32.26,"n":9,"o":32.5,"t":"2026-09-22T14:15:00Z","v":482,"vw":32.449474},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-09-22T14:30:00Z","v":100,"vw":32.2},{"c":31.85,"h":31.85,"l":31.8,"n":9,"o":31.8,"t":"2026-09-22T14:45:00Z","v":900,"vw":31.822222},{"c":31.83,"h":31.83,"l":31.8,"n":4,"o":31.8,"t":"2026-09-22T15:15:00Z","v":612,"vw":31.824834},{"c":31.74,"h":31.83,"l":31.7101,"n":44,"o":31.83,"t":"2026-09-22T15:30:00Z","v":10678,"vw":31.760111},{"c":32.1705,"h":32.1705,"l":32.1705,"n":1,"o":32.1705,"t":"2026-09-22T16:45:00Z","v":100,"vw":32.1705},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-09-22T17:00:00Z","v":440,"vw":31.97},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-09-22T18:15:00Z","v":100,"vw":31.97},{"c":32,"h":32,"l":31.95,"n":19,"o":32,"t":"2026-09-22T18:45:00Z","v":1900,"vw":31.973684},{"c":31.96,"h":31.96,"l":31.94,"n":13,"o":31.94,"t":"2026-09-22T19:00:00Z","v":1106,"vw":31.948},{"c":31.985,"h":31.985,"l":31.92,"n":2,"o":31.92,"t":"2026-09-22T19:15:00Z","v":300,"vw":31.941667},{"c":32.24,"h":32.2739,"l":32.24,"n":10,"o":32.24,"t":"2026-09-22T19:45:00Z","v":1282,"vw":32.249686},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-09-22T20:00:00Z","v":372,"vw":32.2},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-09-23T13:00:00Z","v":146,"vw":32.2},{"c":31.8,"h":31.93,"l":31.605,"n":12,"o":31.8,"t":"2026-09-23T13:30:00Z","v":1145,"vw":31.776628},{"c":31.3,"h":31.68,"l":31.3,"n":33,"o":31.68,"t":"2026-09-23T13:45:00Z","v":2913,"vw":31.448571},{"c":31.79,"h":31.79,"l":31.32,"n":26,"o":31.32,"t":"2026-09-23T14:00:00Z","v":4298,"vw":31.639275},{"c":31.95,"h":32.11,"l":31.95,"n":17,"o":32.1,"t":"2026-09-23T14:15:00Z","v":2210,"vw":32.091764},{"c":31.81,"h":31.915,"l":31.81,"n":3,"o":31.915,"t":"2026-09-23T14:30:00Z","v":332,"vw":31.875854},{"c":31.89,"h":31.99,"l":31.83,"n":6,"o":31.83,"t":"2026-09-23T14:45:00Z","v":883,"vw":31.899357},{"c":32.03,"h":32.04,"l":31.97,"n":5,"o":31.97,"t":"2026-09-23T15:00:00Z","v":456,"vw":32.02},{"c":32.08,"h":32.08,"l":32.05,"n":9,"o":32.05,"t":"2026-09-23T15:15:00Z","v":844,"vw":32.07625},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-09-23T16:00:00Z","v":400,"vw":32.13},{"c":32.38,"h":32.38,"l":32.36,"n":8,"o":32.36,"t":"2026-09-23T16:45:00Z","v":558,"vw":32.364255},{"c":32.44,"h":32.44,"l":32.435,"n":3,"o":32.435,"t":"2026-09-23T17:15:00Z","v":401,"vw":32.4375},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-23T18:00:00Z","v":150,"vw":32.25},{"c":32.04,"h":32.04,"l":32.01,"n":3,"o":32.01,"t":"2026-09-23T18:30:00Z","v":450,"vw":32.025},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-09-23T19:00:00Z","v":250,"vw":31.87},{"c":31.64,"h":31.76,"l":31.64,"n":14,"o":31.735,"t":"2026-09-23T19:45:00Z","v":918,"vw":31.6825},{"c":31.67,"h":31.67,"l":31.67,"n":3,"o":31.67,"t":"2026-09-23T20:00:00Z","v":352,"vw":31.67},{"c":31.67,"h":31.67,"l":31.67,"n":2,"o":31.67,"t":"2026-09-24T11:00:00Z","v":206,"vw":31.67},{"c":31.42,"h":31.42,"l":31.24,"n":16,"o":31.24,"t":"2026-09-24T13:30:00Z","v":1460,"vw":31.3699},{"c":31.53,"h":31.53,"l":31.53,"n":2,"o":31.53,"t":"2026-09-24T13:45:00Z","v":170,"vw":31.53},{"c":30.98,"h":31.27,"l":30.98,"n":12,"o":31.27,"t":"2026-09-24T14:30:00Z","v":1184,"vw":31.172376},{"c":31.06,"h":31.06,"l":31.05,"n":7,"o":31.05,"t":"2026-09-24T15:00:00Z","v":630,"vw":31.056667},{"c":30.6338,"h":30.73,"l":30.6338,"n":4,"o":30.73,"t":"2026-09-24T15:30:00Z","v":469,"vw":30.654713},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-09-24T15:45:00Z","v":2000,"vw":30.65},{"c":30.51,"h":30.51,"l":30.5,"n":7,"o":30.5,"t":"2026-09-24T16:00:00Z","v":590,"vw":30.504048},{"c":31.17,"h":31.17,"l":30.74,"n":5,"o":30.74,"t":"2026-09-24T16:15:00Z","v":386,"vw":31.053784},{"c":30.9101,"h":30.9101,"l":30.9101,"n":1,"o":30.9101,"t":"2026-09-24T17:00:00Z","v":225,"vw":30.9101},{"c":30.7475,"h":30.7475,"l":30.7475,"n":1,"o":30.7475,"t":"2026-09-24T18:00:00Z","v":117,"vw":30.7475},{"c":30.61,"h":30.61,"l":30.6,"n":29,"o":30.6,"t":"2026-09-24T18:15:00Z","v":2860,"vw":30.607692},{"c":30.64,"h":30.64,"l":30.64,"n":2,"o":30.64,"t":"2026-09-24T18:45:00Z","v":310,"vw":30.64},{"c":30.68,"h":30.6899,"l":30.64,"n":14,"o":30.65,"t":"2026-09-24T19:45:00Z","v":750,"vw":30.659163},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-09-24T20:00:00Z","v":493,"vw":30.68},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-09-24T20:30:00Z","v":124,"vw":30.43},{"c":31.73,"h":31.73,"l":31.73,"n":2,"o":31.73,"t":"2026-09-25T08:30:00Z","v":144,"vw":31.73},{"c":31.73,"h":31.73,"l":31.73,"n":4,"o":31.73,"t":"2026-09-25T13:00:00Z","v":206,"vw":31.73},{"c":30.95,"h":30.97,"l":30.6001,"n":19,"o":30.6001,"t":"2026-09-25T13:30:00Z","v":4100,"vw":30.746146},{"c":30.83,"h":30.89,"l":30.65,"n":11,"o":30.89,"t":"2026-09-25T14:00:00Z","v":2958,"vw":30.71965},{"c":30.8503,"h":30.9,"l":30.8496,"n":8,"o":30.86,"t":"2026-09-25T14:15:00Z","v":1180,"vw":30.873075},{"c":30.7,"h":30.77,"l":30.7,"n":4,"o":30.77,"t":"2026-09-25T15:15:00Z","v":1807,"vw":30.703889},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-09-25T15:30:00Z","v":300,"vw":30.7},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-09-25T16:00:00Z","v":200,"vw":31.29},{"c":31.2053,"h":31.2053,"l":31.2053,"n":1,"o":31.2053,"t":"2026-09-25T16:30:00Z","v":121,"vw":31.2053},{"c":31.15,"h":31.15,"l":31.13,"n":5,"o":31.13,"t":"2026-09-25T16:45:00Z","v":2200,"vw":31.131818},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-09-25T17:00:00Z","v":123,"vw":31.05},{"c":31.015,"h":31.015,"l":31.015,"n":1,"o":31.015,"t":"2026-09-25T18:30:00Z","v":500,"vw":31.015},{"c":30.945,"h":30.945,"l":30.945,"n":1,"o":30.945,"t":"2026-09-25T19:00:00Z","v":100,"vw":30.945},{"c":30.93,"h":30.93,"l":30.93,"n":1,"o":30.93,"t":"2026-09-25T19:15:00Z","v":300,"vw":30.93},{"c":31.05,"h":31.05,"l":31.05,"n":6,"o":31.05,"t":"2026-09-25T19:45:00Z","v":505,"vw":31.05},{"c":31.11,"h":31.11,"l":31.11,"n":3,"o":31.11,"t":"2026-09-25T20:00:00Z","v":326,"vw":31.11},{"c":30.29,"h":30.97,"l":30.21,"n":55,"o":30.97,"t":"2026-09-28T13:30:00Z","v":4585,"vw":30.276429},{"c":30.42,"h":30.42,"l":30.38,"n":9,"o":30.38,"t":"2026-09-28T13:45:00Z","v":1108,"vw":30.384546},{"c":30.78,"h":30.78,"l":30.78,"n":4,"o":30.78,"t":"2026-09-28T14:00:00Z","v":1001,"vw":30.78},{"c":30.7388,"h":30.82,"l":30.7388,"n":9,"o":30.82,"t":"2026-09-28T14:15:00Z","v":2201,"vw":30.812618},{"c":30.29,"h":30.35,"l":30.29,"n":6,"o":30.35,"t":"2026-09-28T15:00:00Z","v":507,"vw":30.338},{"c":30.35,"h":30.35,"l":30.345,"n":2,"o":30.345,"t":"2026-09-28T15:30:00Z","v":300,"vw":30.346667},{"c":30.37,"h":30.37,"l":30.28,"n":4,"o":30.28,"t":"2026-09-28T16:00:00Z","v":666,"vw":30.355},{"c":31.02,"h":31.02,"l":30.46,"n":8,"o":30.46,"t":"2026-09-28T16:15:00Z","v":1010,"vw":30.886221},{"c":30.6,"h":30.6,"l":30.6,"n":5,"o":30.6,"t":"2026-09-28T16:30:00Z","v":800,"vw":30.6},{"c":30.98,"h":30.98,"l":30.76,"n":9,"o":30.76,"t":"2026-09-28T17:00:00Z","v":900,"vw":30.944912},{"c":30.975,"h":30.975,"l":30.96,"n":3,"o":30.96,"t":"2026-09-28T17:45:00Z","v":952,"vw":30.971053},{"c":30.955,"h":30.955,"l":30.955,"n":1,"o":30.955,"t":"2026-09-28T18:00:00Z","v":700,"vw":30.955},{"c":30.78,"h":30.8,"l":30.78,"n":8,"o":30.8,"t":"2026-09-28T18:45:00Z","v":1060,"vw":30.795982},{"c":30.83,"h":30.83,"l":30.83,"n":3,"o":30.83,"t":"2026-09-28T20:00:00Z","v":355,"vw":30.83},{"c":30.72,"h":30.72,"l":30.72,"n":6,"o":30.72,"t":"2026-09-29T13:30:00Z","v":115,"vw":30.72},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-09-29T14:15:00Z","v":111,"vw":31.17},{"c":30.83,"h":30.96,"l":30.83,"n":9,"o":30.95,"t":"2026-09-29T15:45:00Z","v":864,"vw":30.938456},{"c":31.015,"h":31.03,"l":30.96,"n":32,"o":31.03,"t":"2026-09-29T16:30:00Z","v":4630,"vw":31.024529},{"c":30.81,"h":30.81,"l":30.81,"n":3,"o":30.81,"t":"2026-09-29T17:00:00Z","v":204,"vw":30.81},{"c":30.87,"h":30.87,"l":30.76,"n":3,"o":30.76,"t":"2026-09-29T17:30:00Z","v":300,"vw":30.833333},{"c":31.0736,"h":31.0736,"l":31,"n":13,"o":31,"t":"2026-09-29T18:00:00Z","v":941,"vw":31.056767},{"c":31.1399,"h":31.1399,"l":31.1399,"n":2,"o":31.1399,"t":"2026-09-29T18:15:00Z","v":145,"vw":31.1399},{"c":31.13,"h":31.13,"l":31.05,"n":4,"o":31.05,"t":"2026-09-29T18:30:00Z","v":758,"vw":31.085333},{"c":31.185,"h":31.185,"l":31.185,"n":1,"o":31.185,"t":"2026-09-29T19:00:00Z","v":225,"vw":31.185},{"c":31.25,"h":31.32,"l":31.25,"n":20,"o":31.32,"t":"2026-09-29T19:45:00Z","v":1298,"vw":31.281111},{"c":31.27,"h":31.27,"l":31.27,"n":3,"o":31.27,"t":"2026-09-29T20:00:00Z","v":260,"vw":31.27},{"c":31,"h":31.1437,"l":31,"n":3,"o":31.1437,"t":"2026-09-30T13:30:00Z","v":201,"vw":31.07185},{"c":30.96,"h":31.13,"l":30.96,"n":10,"o":31.13,"t":"2026-09-30T14:15:00Z","v":637,"vw":31.026277},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-09-30T15:00:00Z","v":100,"vw":30.99},{"c":30.91,"h":30.91,"l":30.91,"n":2,"o":30.91,"t":"2026-09-30T16:00:00Z","v":412,"vw":30.91},{"c":30.85,"h":30.85,"l":30.85,"n":5,"o":30.85,"t":"2026-09-30T16:45:00Z","v":801,"vw":30.85},{"c":30.58,"h":30.58,"l":30.5525,"n":7,"o":30.57,"t":"2026-09-30T18:45:00Z","v":850,"vw":30.564575},{"c":30.495,"h":30.495,"l":30.495,"n":1,"o":30.495,"t":"2026-09-30T19:00:00Z","v":120,"vw":30.495},{"c":30.52,"h":30.54,"l":30.52,"n":7,"o":30.54,"t":"2026-09-30T19:30:00Z","v":765,"vw":30.537143},{"c":30.15,"h":30.25,"l":30.15,"n":16,"o":30.25,"t":"2026-09-30T19:45:00Z","v":1175,"vw":30.205556},{"c":30.18,"h":30.18,"l":30.18,"n":3,"o":30.18,"t":"2026-09-30T20:00:00Z","v":309,"vw":30.18},{"c":29.16,"h":29.16,"l":29.15,"n":2,"o":29.15,"t":"2026-10-01T08:15:00Z","v":289,"vw":29.15346},{"c":30.17,"h":30.17,"l":29.88,"n":21,"o":30.025,"t":"2026-10-01T13:30:00Z","v":634,"vw":30.083691},{"c":29.62,"h":29.65,"l":29.5,"n":21,"o":29.65,"t":"2026-10-01T14:45:00Z","v":7379,"vw":29.612356},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-01T15:00:00Z","v":135,"vw":29.67},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-01T16:00:00Z","v":581,"vw":30.05},{"c":30.095,"h":30.1699,"l":30.095,"n":2,"o":30.1699,"t":"2026-10-01T18:00:00Z","v":200,"vw":30.13245},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-01T19:00:00Z","v":510,"vw":30.5},{"c":30.66,"h":30.66,"l":30.66,"n":2,"o":30.66,"t":"2026-10-01T19:30:00Z","v":2620,"vw":30.66},{"c":30.62,"h":30.62,"l":30.61,"n":8,"o":30.61,"t":"2026-10-01T19:45:00Z","v":233,"vw":30.615},{"c":30.74,"h":30.74,"l":30.74,"n":5,"o":30.74,"t":"2026-10-01T20:00:00Z","v":291,"vw":30.74},{"c":31.508,"h":31.73,"l":31.508,"n":5,"o":31.73,"t":"2026-10-02T12:30:00Z","v":602,"vw":31.633467},{"c":31.74,"h":31.74,"l":31.6295,"n":3,"o":31.74,"t":"2026-10-02T13:00:00Z","v":300,"vw":31.703167},{"c":31.33,"h":31.33,"l":31.33,"n":10,"o":31.33,"t":"2026-10-02T13:30:00Z","v":159,"vw":31.33},{"c":31.66,"h":31.66,"l":31.635,"n":3,"o":31.635,"t":"2026-10-02T14:00:00Z","v":465,"vw":31.653293},{"c":31.69,"h":31.75,"l":31.69,"n":13,"o":31.715,"t":"2026-10-02T14:15:00Z","v":3200,"vw":31.710938},{"c":31.845,"h":31.845,"l":31.845,"n":1,"o":31.845,"t":"2026-10-02T14:30:00Z","v":100,"vw":31.845},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-02T14:45:00Z","v":180,"vw":32.02},{"c":32.092,"h":32.11,"l":32.08,"n":5,"o":32.11,"t":"2026-10-02T15:30:00Z","v":900,"vw":32.10107},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-02T15:45:00Z","v":110,"vw":32.08},{"c":31.935,"h":31.935,"l":31.935,"n":2,"o":31.935,"t":"2026-10-02T16:15:00Z","v":783,"vw":31.935},{"c":31.945,"h":31.9899,"l":31.915,"n":5,"o":31.915,"t":"2026-10-02T16:30:00Z","v":395,"vw":31.949967},{"c":32.07,"h":32.07,"l":31.98,"n":4,"o":32.06,"t":"2026-10-02T16:45:00Z","v":420,"vw":32.035294},{"c":32.055,"h":32.055,"l":32.025,"n":2,"o":32.025,"t":"2026-10-02T17:00:00Z","v":607,"vw":32.032611},{"c":32,"h":32,"l":31.97,"n":2,"o":31.97,"t":"2026-10-02T17:30:00Z","v":230,"vw":31.985},{"c":31.88,"h":31.88,"l":31.88,"n":1,"o":31.88,"t":"2026-10-02T18:00:00Z","v":465,"vw":31.88},{"c":31.81,"h":31.81,"l":31.81,"n":1,"o":31.81,"t":"2026-10-02T18:30:00Z","v":100,"vw":31.81},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-02T19:15:00Z","v":100,"vw":32.05},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-02T19:30:00Z","v":190,"vw":32.12},{"c":31.98,"h":31.99,"l":31.98,"n":4,"o":31.99,"t":"2026-10-02T19:45:00Z","v":332,"vw":31.984673},{"c":32.19,"h":32.19,"l":32.06,"n":6,"o":32.06,"t":"2026-10-02T20:00:00Z","v":369,"vw":32.095616},{"c":31.33,"h":32.21,"l":31.33,"n":21,"o":32.21,"t":"2026-10-05T13:30:00Z","v":2182,"vw":31.844354},{"c":31.14,"h":31.23,"l":31.13,"n":24,"o":31.23,"t":"2026-10-05T13:45:00Z","v":3326,"vw":31.15697},{"c":31.545,"h":31.59,"l":31.545,"n":6,"o":31.59,"t":"2026-10-05T14:15:00Z","v":303,"vw":31.575},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-10-05T14:45:00Z","v":200,"vw":31.22},{"c":31.32,"h":31.32,"l":31.32,"n":2,"o":31.32,"t":"2026-10-05T15:00:00Z","v":256,"vw":31.32},{"c":31.38,"h":31.38,"l":31.35,"n":14,"o":31.38,"t":"2026-10-05T15:15:00Z","v":1095,"vw":31.360512},{"c":32.0996,"h":32.0996,"l":31.93,"n":7,"o":31.93,"t":"2026-10-05T16:30:00Z","v":1150,"vw":32.041659},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-05T17:45:00Z","v":100,"vw":31.86},{"c":31.725,"h":31.725,"l":31.725,"n":1,"o":31.725,"t":"2026-10-05T18:45:00Z","v":200,"vw":31.725},{"c":31.85,"h":31.85,"l":31.82,"n":101,"o":31.84,"t":"2026-10-05T19:00:00Z","v":17654,"vw":31.83666},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-05T19:15:00Z","v":3959,"vw":32.06},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-05T19:30:00Z","v":1000,"vw":31.9},{"c":31.52,"h":31.53,"l":31.52,"n":9,"o":31.52,"t":"2026-10-05T19:45:00Z","v":630,"vw":31.523333},{"c":31.68,"h":31.68,"l":31.68,"n":3,"o":31.68,"t":"2026-10-05T20:00:00Z","v":120,"vw":31.68},{"c":31.97,"h":31.97,"l":31.9532,"n":2,"o":31.9532,"t":"2026-10-06T13:30:00Z","v":200,"vw":31.9616},{"c":31.75,"h":31.8095,"l":31.75,"n":9,"o":31.8095,"t":"2026-10-06T13:45:00Z","v":848,"vw":31.791831},{"c":31.48,"h":31.5,"l":31.48,"n":2,"o":31.5,"t":"2026-10-06T14:15:00Z","v":200,"vw":31.49},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-06T15:00:00Z","v":201,"vw":31.8},{"c":31.8599,"h":31.8599,"l":31.8599,"n":1,"o":31.8599,"t":"2026-10-06T15:15:00Z","v":200,"vw":31.8599},{"c":31.73,"h":31.76,"l":31.73,"n":10,"o":31.76,"t":"2026-10-06T16:00:00Z","v":1629,"vw":31.758125},{"c":31.28,"h":31.28,"l":31.28,"n":1,"o":31.28,"t":"2026-10-06T18:45:00Z","v":250,"vw":31.28},{"c":31.34,"h":31.34,"l":31.32,"n":21,"o":31.33,"t":"2026-10-06T19:45:00Z","v":2219,"vw":31.3235},{"c":31.36,"h":31.36,"l":31.36,"n":3,"o":31.36,"t":"2026-10-06T20:00:00Z","v":152,"vw":31.36},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-06T21:00:00Z","v":100,"vw":31.37},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-10-06T23:45:00Z","v":100,"vw":31.62},{"c":30.91,"h":30.91,"l":30.91,"n":3,"o":30.91,"t":"2026-10-07T10:45:00Z","v":716,"vw":30.91},{"c":31.12,"h":31.12,"l":31.01,"n":4,"o":31.01,"t":"2026-10-07T11:15:00Z","v":800,"vw":31.065},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-10-07T11:45:00Z","v":138,"vw":31.01},{"c":31.01,"h":31.01,"l":31.01,"n":4,"o":31.01,"t":"2026-10-07T12:15:00Z","v":424,"vw":31.01},{"c":31.039,"h":31.1,"l":30.9151,"n":13,"o":31.1,"t":"2026-10-07T13:30:00Z","v":2151,"vw":31.049059},{"c":30.9,"h":30.96,"l":30.9,"n":2,"o":30.96,"t":"2026-10-07T13:45:00Z","v":200,"vw":30.93},{"c":30.765,"h":30.765,"l":30.765,"n":1,"o":30.765,"t":"2026-10-07T14:00:00Z","v":100,"vw":30.765},{"c":30.83,"h":30.83,"l":30.83,"n":2,"o":30.83,"t":"2026-10-07T14:30:00Z","v":150,"vw":30.83},{"c":30.586,"h":30.6049,"l":30.586,"n":3,"o":30.6049,"t":"2026-10-07T14:45:00Z","v":424,"vw":30.596562},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-07T15:00:00Z","v":250,"vw":30.5},{"c":30.5301,"h":30.531,"l":30.5,"n":12,"o":30.531,"t":"2026-10-07T15:15:00Z","v":1155,"vw":30.527385},{"c":30.7006,"h":30.7006,"l":30.518,"n":3,"o":30.518,"t":"2026-10-07T15:45:00Z","v":232,"vw":30.598441},{"c":30.8,"h":30.8,"l":30.7756,"n":6,"o":30.7756,"t":"2026-10-07T16:00:00Z","v":1386,"vw":30.785838},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-07T16:45:00Z","v":200,"vw":30.7},{"c":30.8525,"h":30.86,"l":30.8525,"n":6,"o":30.86,"t":"2026-10-07T17:15:00Z","v":1200,"vw":30.858125},{"c":30.58,"h":30.6,"l":30.531,"n":5,"o":30.6,"t":"2026-10-07T19:30:00Z","v":327,"vw":30.572615},{"c":30.54,"h":30.5899,"l":30.54,"n":5,"o":30.5899,"t":"2026-10-07T19:45:00Z","v":281,"vw":30.560758},{"c":30.43,"h":30.43,"l":30.43,"n":4,"o":30.43,"t":"2026-10-07T20:00:00Z","v":409,"vw":30.43},{"c":30.775,"h":30.775,"l":30.775,"n":1,"o":30.775,"t":"2026-10-08T13:45:00Z","v":2050,"vw":30.775},{"c":30.975,"h":31,"l":30.975,"n":14,"o":31,"t":"2026-10-08T14:00:00Z","v":1856,"vw":30.984375},{"c":30.73,"h":30.73,"l":30.73,"n":5,"o":30.73,"t":"2026-10-08T14:45:00Z","v":736,"vw":30.73},{"c":30.6304,"h":30.6304,"l":30.61,"n":3,"o":30.61,"t":"2026-10-08T16:30:00Z","v":309,"vw":30.6236},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-08T17:00:00Z","v":100,"vw":30.86},{"c":31.335,"h":31.335,"l":31.335,"n":2,"o":31.335,"t":"2026-10-08T18:30:00Z","v":110,"vw":31.335},{"c":31.415,"h":31.439,"l":31.415,"n":2,"o":31.439,"t":"2026-10-08T18:45:00Z","v":200,"vw":31.427},{"c":31.645,"h":31.645,"l":31.49,"n":10,"o":31.56,"t":"2026-10-08T19:30:00Z","v":919,"vw":31.554321},{"c":31.62,"h":31.7,"l":31.57,"n":21,"o":31.57,"t":"2026-10-08T19:45:00Z","v":2135,"vw":31.617517},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-08T20:00:00Z","v":221,"vw":31.7},{"c":32.3,"h":32.3,"l":32.23,"n":7,"o":32.23,"t":"2026-10-08T23:30:00Z","v":1501,"vw":32.277393},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-09T13:30:00Z","v":235,"vw":31.36},{"c":31.68,"h":31.71,"l":31.56,"n":13,"o":31.56,"t":"2026-10-09T14:00:00Z","v":907,"vw":31.654444},{"c":31.715,"h":31.75,"l":31.715,"n":3,"o":31.75,"t":"2026-10-09T14:15:00Z","v":700,"vw":31.741923},{"c":31.805,"h":31.805,"l":31.795,"n":3,"o":31.795,"t":"2026-10-09T19:15:00Z","v":353,"vw":31.800714},{"c":31.895,"h":31.96,"l":31.83,"n":14,"o":31.858,"t":"2026-10-09T19:45:00Z","v":1518,"vw":31.885586},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-09T20:00:00Z","v":109,"vw":31.9},{"c":32.97,"h":32.97,"l":32.97,"n":11,"o":32.97,"t":"2026-10-12T08:00:00Z","v":328,"vw":32.97},{"c":31.71,"h":31.71,"l":31.71,"n":1,"o":31.71,"t":"2026-10-12T13:30:00Z","v":551,"vw":31.71},{"c":31.629,"h":31.629,"l":31.6,"n":7,"o":31.6,"t":"2026-10-12T14:45:00Z","v":770,"vw":31.6232},{"c":31.79,"h":31.79,"l":31.79,"n":4,"o":31.79,"t":"2026-10-12T17:15:00Z","v":163,"vw":31.79},{"c":31.75,"h":31.775,"l":31.75,"n":3,"o":31.775,"t":"2026-10-12T18:15:00Z","v":1507,"vw":31.77334},{"c":31.7,"h":31.7,"l":31.63,"n":14,"o":31.63,"t":"2026-10-12T19:45:00Z","v":1017,"vw":31.692769},{"c":31.73,"h":31.73,"l":31.73,"n":2,"o":31.73,"t":"2026-10-12T20:00:00Z","v":105,"vw":31.73},{"c":31.8694,"h":31.8694,"l":31.84,"n":4,"o":31.84,"t":"2026-10-13T11:30:00Z","v":300,"vw":31.8547},{"c":32.05,"h":32.06,"l":32.05,"n":3,"o":32.05,"t":"2026-10-13T11:45:00Z","v":450,"vw":32.053333},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-13T12:00:00Z","v":225,"vw":32.05},{"c":31.82,"h":31.82,"l":31.82,"n":2,"o":31.82,"t":"2026-10-13T12:15:00Z","v":102,"vw":31.82},{"c":31.93,"h":31.93,"l":31.93,"n":3,"o":31.93,"t":"2026-10-13T13:00:00Z","v":275,"vw":31.93},{"c":31.79,"h":31.79,"l":31.79,"n":7,"o":31.79,"t":"2026-10-13T13:30:00Z","v":147,"vw":31.79},{"c":31.4599,"h":31.4599,"l":31.4,"n":5,"o":31.4,"t":"2026-10-13T13:45:00Z","v":353,"vw":31.422927},{"c":31.15,"h":31.154,"l":31.14,"n":5,"o":31.141,"t":"2026-10-13T14:30:00Z","v":650,"vw":31.147185},{"c":31.06,"h":31.06,"l":31.06,"n":2,"o":31.06,"t":"2026-10-13T14:45:00Z","v":306,"vw":31.06},{"c":30.93,"h":30.93,"l":30.93,"n":2,"o":30.93,"t":"2026-10-13T15:15:00Z","v":270,"vw":30.93},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-13T15:30:00Z","v":501,"vw":30.87},{"c":30.78,"h":30.78,"l":30.771,"n":4,"o":30.771,"t":"2026-10-13T15:45:00Z","v":399,"vw":30.774},{"c":31.1399,"h":31.1399,"l":31.1399,"n":1,"o":31.1399,"t":"2026-10-13T17:00:00Z","v":100,"vw":31.1399},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-13T20:00:00Z","v":100,"vw":31.56},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-14T13:30:00Z","v":140,"vw":31.13},{"c":30.48,"h":30.5,"l":30.48,"n":7,"o":30.5,"t":"2026-10-14T14:00:00Z","v":313,"vw":30.488197},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-14T14:45:00Z","v":250,"vw":30.4},{"c":30.3914,"h":30.3914,"l":30.3914,"n":1,"o":30.3914,"t":"2026-10-14T16:30:00Z","v":300,"vw":30.3914},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-14T17:30:00Z","v":100,"vw":30.23},{"c":31,"h":31,"l":30.84,"n":10,"o":30.84,"t":"2026-10-14T19:45:00Z","v":492,"vw":30.895},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-14T20:00:00Z","v":144,"vw":31.15},{"c":31.5,"h":31.5,"l":31.45,"n":3,"o":31.45,"t":"2026-10-15T11:15:00Z","v":362,"vw":31.47907},{"c":31.245,"h":31.59,"l":31.245,"n":3,"o":31.59,"t":"2026-10-15T13:30:00Z","v":626,"vw":31.4658},{"c":31.5276,"h":31.5276,"l":31.445,"n":4,"o":31.445,"t":"2026-10-15T13:45:00Z","v":352,"vw":31.4922},{"c":31.48,"h":31.5,"l":31.48,"n":5,"o":31.5,"t":"2026-10-15T14:00:00Z","v":203,"vw":31.49},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-15T14:30:00Z","v":300,"vw":31.6},{"c":32.02,"h":32.02,"l":32,"n":10,"o":32.01,"t":"2026-10-15T14:45:00Z","v":10360,"vw":32.006332},{"c":32.065,"h":32.065,"l":31.9901,"n":3,"o":31.9901,"t":"2026-10-15T15:00:00Z","v":457,"vw":32.023915},{"c":31.81,"h":31.81,"l":31.81,"n":2,"o":31.81,"t":"2026-10-15T15:30:00Z","v":510,"vw":31.81},{"c":31.83,"h":31.94,"l":31.81,"n":5,"o":31.94,"t":"2026-10-15T15:45:00Z","v":341,"vw":31.866154},{"c":31.87,"h":31.87,"l":31.85,"n":6,"o":31.85,"t":"2026-10-15T16:15:00Z","v":597,"vw":31.859207},{"c":32.2,"h":32.2,"l":32.08,"n":5,"o":32.08,"t":"2026-10-15T17:30:00Z","v":426,"vw":32.165714},{"c":32.3167,"h":32.3167,"l":32.205,"n":4,"o":32.205,"t":"2026-10-15T17:45:00Z","v":419,"vw":32.238645},{"c":32.2928,"h":32.3888,"l":32.29,"n":3,"o":32.3888,"t":"2026-10-15T18:00:00Z","v":540,"vw":32.31966},{"c":32.355,"h":32.355,"l":32.355,"n":1,"o":32.355,"t":"2026-10-15T18:15:00Z","v":390,"vw":32.355},{"c":32.28,"h":32.42,"l":32.28,"n":8,"o":32.38,"t":"2026-10-15T18:30:00Z","v":656,"vw":32.361375},{"c":32.328,"h":32.328,"l":32.328,"n":1,"o":32.328,"t":"2026-10-15T18:45:00Z","v":154,"vw":32.328},{"c":32.49,"h":32.58,"l":32.49,"n":3,"o":32.58,"t":"2026-10-15T19:15:00Z","v":415,"vw":32.516883},{"c":32.6,"h":32.6038,"l":32.6,"n":8,"o":32.6,"t":"2026-10-15T19:30:00Z","v":916,"vw":32.602484},{"c":32.74,"h":32.765,"l":32.6142,"n":31,"o":32.72,"t":"2026-10-15T19:45:00Z","v":1971,"vw":32.718066},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-15T20:00:00Z","v":420,"vw":32.71},{"c":32.73,"h":32.73,"l":32.73,"n":2,"o":32.73,"t":"2026-10-15T20:30:00Z","v":180,"vw":32.73},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-16T11:45:00Z","v":109,"vw":32.06},{"c":33.285,"h":33.285,"l":32.74,"n":34,"o":32.74,"t":"2026-10-16T13:30:00Z","v":2983,"vw":33.106053},{"c":33.551,"h":33.66,"l":33.551,"n":7,"o":33.6,"t":"2026-10-16T13:45:00Z","v":602,"vw":33.6262},{"c":33.11,"h":33.355,"l":33.07,"n":9,"o":33.32,"t":"2026-10-16T14:00:00Z","v":1154,"vw":33.206816},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-16T14:30:00Z","v":100,"vw":33.12},{"c":32.47,"h":32.62,"l":32.47,"n":8,"o":32.58,"t":"2026-10-16T15:30:00Z","v":582,"vw":32.563491},{"c":31.469,"h":31.485,"l":31.469,"n":3,"o":31.485,"t":"2026-10-16T15:45:00Z","v":387,"vw":31.477401},{"c":31.74,"h":31.74,"l":31.74,"n":2,"o":31.74,"t":"2026-10-16T16:00:00Z","v":113,"vw":31.74},{"c":31.575,"h":31.575,"l":31.575,"n":1,"o":31.575,"t":"2026-10-16T17:00:00Z","v":200,"vw":31.575},{"c":31.425,"h":31.425,"l":31.425,"n":2,"o":31.425,"t":"2026-10-16T17:30:00Z","v":125,"vw":31.425},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-16T17:45:00Z","v":105,"vw":31.52},{"c":31.335,"h":31.335,"l":31.335,"n":2,"o":31.335,"t":"2026-10-16T19:00:00Z","v":1000,"vw":31.335},{"c":31.44,"h":31.44,"l":31.44,"n":4,"o":31.44,"t":"2026-10-16T19:15:00Z","v":1001,"vw":31.44},{"c":31.5,"h":31.5,"l":31.47,"n":4,"o":31.47,"t":"2026-10-16T19:30:00Z","v":213,"vw":31.484706},{"c":31.665,"h":31.72,"l":31.6296,"n":44,"o":31.63,"t":"2026-10-16T19:45:00Z","v":8868,"vw":31.644424},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-16T20:00:00Z","v":125,"vw":31.68},{"c":31.24,"h":31.81,"l":31.24,"n":11,"o":31.81,"t":"2026-10-19T13:30:00Z","v":741,"vw":31.651231},{"c":31.2692,"h":31.3392,"l":31.2692,"n":15,"o":31.33,"t":"2026-10-19T13:45:00Z","v":1117,"vw":31.313945},{"c":31.291,"h":31.335,"l":31.291,"n":5,"o":31.335,"t":"2026-10-19T14:00:00Z","v":704,"vw":31.313689},{"c":31.54,"h":31.54,"l":31.5004,"n":8,"o":31.515,"t":"2026-10-19T15:30:00Z","v":907,"vw":31.519164},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-10-19T16:15:00Z","v":150,"vw":31.21},{"c":31.2382,"h":31.26,"l":31.2382,"n":3,"o":31.26,"t":"2026-10-19T16:45:00Z","v":300,"vw":31.252733},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-19T17:15:00Z","v":100,"vw":31.12},{"c":31.09,"h":31.09,"l":31.09,"n":2,"o":31.09,"t":"2026-10-19T18:00:00Z","v":300,"vw":31.09},{"c":31.105,"h":31.105,"l":31.105,"n":6,"o":31.105,"t":"2026-10-19T19:15:00Z","v":274,"vw":31.105},{"c":31.105,"h":31.105,"l":31.105,"n":5,"o":31.105,"t":"2026-10-19T19:30:00Z","v":279,"vw":31.105},{"c":30.84,"h":30.9667,"l":30.84,"n":20,"o":30.961,"t":"2026-10-19T19:45:00Z","v":2440,"vw":30.938652},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-19T20:00:00Z","v":134,"vw":30.85},{"c":30.765,"h":30.86,"l":30.75,"n":10,"o":30.75,"t":"2026-10-20T13:30:00Z","v":1491,"vw":30.803112},{"c":31.539,"h":31.539,"l":31.539,"n":2,"o":31.539,"t":"2026-10-20T14:15:00Z","v":500,"vw":31.539},{"c":32.05,"h":32.1,"l":32.05,"n":5,"o":32.1,"t":"2026-10-20T14:30:00Z","v":2021,"vw":32.0525},{"c":32.4351,"h":32.4351,"l":32.4351,"n":3,"o":32.4351,"t":"2026-10-20T14:45:00Z","v":240,"vw":32.4351},{"c":32,"h":32.43,"l":32,"n":6,"o":32.43,"t":"2026-10-20T15:00:00Z","v":1324,"vw":32.345},{"c":31.6011,"h":31.6011,"l":31.6011,"n":1,"o":31.6011,"t":"2026-10-20T17:45:00Z","v":103,"vw":31.6011},{"c":31.6299,"h":31.63,"l":31.6299,"n":8,"o":31.63,"t":"2026-10-20T18:15:00Z","v":1800,"vw":31.62995},{"c":31.539,"h":31.539,"l":31.539,"n":2,"o":31.539,"t":"2026-10-20T19:00:00Z","v":444,"vw":31.539},{"c":31.355,"h":31.385,"l":31.355,"n":9,"o":31.385,"t":"2026-10-20T19:45:00Z","v":1685,"vw":31.365315},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-21T11:00:00Z","v":500,"vw":32.12},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-21T11:15:00Z","v":330,"vw":32.12},{"c":31.62,"h":31.72,"l":31.62,"n":3,"o":31.72,"t":"2026-10-21T13:30:00Z","v":1131,"vw":31.634248},{"c":31.79,"h":31.79,"l":31.79,"n":4,"o":31.79,"t":"2026-10-21T13:45:00Z","v":162,"vw":31.79},{"c":31.86,"h":31.89,"l":31.86,"n":6,"o":31.89,"t":"2026-10-21T14:30:00Z","v":1174,"vw":31.881851},{"c":31.8002,"h":31.8002,"l":31.8002,"n":1,"o":31.8002,"t":"2026-10-21T14:45:00Z","v":500,"vw":31.8002},{"c":31.66,"h":31.795,"l":31.66,"n":3,"o":31.795,"t":"2026-10-21T15:00:00Z","v":1895,"vw":31.730372},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-21T17:30:00Z","v":100,"vw":32.13},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-21T17:45:00Z","v":100,"vw":32.09},{"c":31.0901,"h":31.24,"l":31.0901,"n":4,"o":31.24,"t":"2026-10-21T19:00:00Z","v":281,"vw":31.15006},{"c":31.3501,"h":31.381,"l":31.35,"n":16,"o":31.381,"t":"2026-10-21T19:30:00Z","v":7032,"vw":31.359995},{"c":31.45,"h":31.45,"l":31.45,"n":4,"o":31.45,"t":"2026-10-21T19:45:00Z","v":132,"vw":31.45},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-21T20:00:00Z","v":555,"vw":31.56},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-10-22T13:00:00Z","v":212,"vw":30.99},{"c":32.58,"h":32.58,"l":32.33,"n":14,"o":32.33,"t":"2026-10-22T13:30:00Z","v":628,"vw":32.4175},{"c":32.7,"h":32.74,"l":32.7,"n":10,"o":32.72,"t":"2026-10-22T13:45:00Z","v":782,"vw":32.721373},{"c":33.165,"h":33.32,"l":33.165,"n":18,"o":33.2512,"t":"2026-10-22T14:00:00Z","v":1343,"vw":33.243697},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-10-22T14:15:00Z","v":104,"vw":33.23},{"c":32.83,"h":32.88,"l":32.83,"n":2,"o":32.88,"t":"2026-10-22T14:30:00Z","v":200,"vw":32.855},{"c":33.16,"h":33.16,"l":33.16,"n":5,"o":33.16,"t":"2026-10-22T14:45:00Z","v":414,"vw":33.16},{"c":33.375,"h":33.375,"l":33.29,"n":4,"o":33.29,"t":"2026-10-22T15:00:00Z","v":272,"vw":33.322567},{"c":33.66,"h":33.66,"l":33.54,"n":8,"o":33.54,"t":"2026-10-22T15:15:00Z","v":286,"vw":33.6},{"c":33.48,"h":33.48,"l":33.42,"n":16,"o":33.47,"t":"2026-10-22T15:30:00Z","v":2324,"vw":33.471882},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-10-22T15:45:00Z","v":201,"vw":33.53},{"c":33.6,"h":33.79,"l":33.6,"n":20,"o":33.705,"t":"2026-10-22T16:00:00Z","v":4123,"vw":33.781872},{"c":33.605,"h":33.64,"l":33.605,"n":5,"o":33.61,"t":"2026-10-22T16:15:00Z","v":507,"vw":33.615},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-22T17:15:00Z","v":100,"vw":33.57},{"c":33.29,"h":33.334,"l":33.29,"n":8,"o":33.334,"t":"2026-10-22T18:15:00Z","v":728,"vw":33.325836},{"c":33.225,"h":33.225,"l":33.225,"n":1,"o":33.225,"t":"2026-10-22T18:30:00Z","v":100,"vw":33.225},{"c":33.245,"h":33.245,"l":33.22,"n":5,"o":33.22,"t":"2026-10-22T18:45:00Z","v":738,"vw":33.237302},{"c":33.5999,"h":33.66,"l":33.59,"n":15,"o":33.5944,"t":"2026-10-22T19:30:00Z","v":1872,"vw":33.616814},{"c":33.82,"h":33.9897,"l":33.57,"n":52,"o":33.599,"t":"2026-10-22T19:45:00Z","v":4034,"vw":33.820661},{"c":33.7,"h":33.74,"l":33.7,"n":10,"o":33.74,"t":"2026-10-22T20:00:00Z","v":1230,"vw":33.706707},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-22T20:30:00Z","v":118,"vw":33.01},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-22T21:30:00Z","v":178,"vw":33.3},{"c":33.77,"h":33.77,"l":33.74,"n":6,"o":33.74,"t":"2026-10-22T22:15:00Z","v":458,"vw":33.748601},{"c":32.4,"h":33,"l":32.4,"n":34,"o":32.96,"t":"2026-10-23T13:30:00Z","v":4526,"vw":32.740028},{"c":31.635,"h":31.8,"l":31.43,"n":36,"o":31.65,"t":"2026-10-23T13:45:00Z","v":3794,"vw":31.591454},{"c":30.75,"h":31.07,"l":30.75,"n":5,"o":31.07,"t":"2026-10-23T14:15:00Z","v":701,"vw":30.841429},{"c":30.9,"h":30.9,"l":30.8215,"n":7,"o":30.8215,"t":"2026-10-23T14:30:00Z","v":1205,"vw":30.886667},{"c":31.5601,"h":31.5601,"l":31.215,"n":11,"o":31.215,"t":"2026-10-23T14:45:00Z","v":3204,"vw":31.424703},{"c":31.6,"h":31.6,"l":31.6,"n":5,"o":31.6,"t":"2026-10-23T15:00:00Z","v":1201,"vw":31.6},{"c":31.815,"h":31.815,"l":31.815,"n":1,"o":31.815,"t":"2026-10-23T15:15:00Z","v":800,"vw":31.815},{"c":31.41,"h":31.49,"l":31.41,"n":8,"o":31.47,"t":"2026-10-23T15:30:00Z","v":602,"vw":31.458333},{"c":31.78,"h":31.78,"l":31.78,"n":1,"o":31.78,"t":"2026-10-23T16:30:00Z","v":300,"vw":31.78},{"c":31.52,"h":31.675,"l":31.52,"n":8,"o":31.675,"t":"2026-10-23T17:00:00Z","v":493,"vw":31.59375},{"c":31.565,"h":31.565,"l":31.495,"n":3,"o":31.495,"t":"2026-10-23T17:15:00Z","v":340,"vw":31.540882}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2068254117989816,"strike":40.66052894081086,"iv":1.0717662672019304,"gamma":0.03398863169762347,"theta":-0.053209350232747275,"vega":0.02761448538795379,"rho":0.00507669122107991,"breakevenPct":32.638537470647364},{"delta":0.3,"premium":1.38122429188665,"strike":38.80027421987573,"iv":0.9847904859484261,"gamma":0.04117934765254735,"theta":-0.05133723992853473,"vega":0.02933510574056336,"rho":0.006147821667840268,"breakevenPct":27.297635076072805},{"delta":0.35,"premium":1.5556231719743183,"strike":36.94001949894061,"iv":0.897814704694922,"gamma":0.048370063607471224,"theta":-0.049465129624322174,"vega":0.03105572609317293,"rho":0.0072189521146006266,"breakevenPct":21.956732681498238},{"delta":0.4,"premium":1.7300220520619867,"strike":35.079764778005476,"iv":0.8108389234414177,"gamma":0.05556077956239511,"theta":-0.04759301932010963,"vega":0.0327763464457825,"rho":0.008290082561360986,"breakevenPct":16.61583028692367},{"delta":0.45,"premium":1.9044209321496552,"strike":33.219510057070345,"iv":0.7238631421879136,"gamma":0.06275149551731898,"theta":-0.04572090901589708,"vega":0.03449696679839207,"rho":0.009361213008121344,"breakevenPct":11.274927892349108},{"delta":0.5,"premium":2.225360576923077,"strike":32.29326923076923,"iv":0.7172043269230769,"gamma":0.06345865384615385,"theta":-0.04599471153846154,"vega":0.034770673076923074,"rho":0.010329698698498181,"breakevenPct":9.357293862481567},{"delta":0.55,"premium":2.6267460317460323,"strike":31.496825396825397,"iv":0.7305749206349206,"gamma":0.061789841269841266,"theta":-0.04655222222222222,"vega":0.03449809523809524,"rho":0.011240949039530525,"breakevenPct":8.105722884750284},{"delta":0.6,"premium":3.098429541595925,"strike":30.68251273344652,"iv":0.7515706281833616,"gamma":0.058707809847198644,"theta":-0.04686825127334465,"vega":0.03372376910016978,"rho":0.012100471637968669,"breakevenPct":7.020251148558347},{"delta":0.65,"premium":3.6414533820840957,"strike":29.82084095063985,"iv":0.775190676416819,"gamma":0.05462212065813528,"theta":-0.04651334552102376,"vega":0.03232376599634369,"rho":0.012906430623946285,"breakevenPct":6.01075346974163},{"delta":0.7,"premium":4.261868131868131,"strike":28.88791208791209,"iv":0.7974017582417583,"gamma":0.049882637362637365,"theta":-0.04511032967032967,"vega":0.030342197802197803,"rho":0.013655849914998268,"breakevenPct":5.020688166577591},{"delta":0.75,"premium":5.116281755196305,"strike":27.778290993071593,"iv":0.8449870669745959,"gamma":0.0430027713625866,"theta":-0.043779214780600456,"vega":0.027701385681293298,"rho":0.014230128840860161,"breakevenPct":4.212174079733565},{"delta":0.8,"premium":6.06022099447514,"strike":26.549723756906076,"iv":0.8748437845303868,"gamma":0.036481077348066285,"theta":-0.039956491712707175,"vega":0.024294198895027617,"rho":0.014733324265160275,"breakevenPct":3.3104538298153496},{"delta":0.85,"premium":7.165193370165746,"strike":25.168508287292816,"iv":0.9062664364640884,"gamma":0.02936781767955801,"theta":-0.03491505524861878,"vega":0.02028867403314917,"rho":0.015115736215603026,"breakevenPct":2.4352975050168215}],"put":[{"delta":0.35,"premium":1.9834394904458597,"strike":29.60636942675159,"iv":0.8447487898089172,"gamma":0.04951668789808917,"theta":-0.046093375796178344,"vega":0.03154573248407643,"rho":-0.010192663060942965,"breakevenPct":12.488737727528171},{"delta":0.4,"premium":2.275371549893843,"strike":30.455626326963905,"iv":0.8039207643312102,"gamma":0.053741740976645434,"theta":-0.044543481953290866,"vega":0.03231006369426752,"rho":-0.011644938016928579,"breakevenPct":10.723095906636894},{"delta":0.45,"premium":2.567303609341826,"strike":31.30488322717622,"iv":0.7630927388535031,"gamma":0.0579667940552017,"theta":-0.042993588110403394,"vega":0.0330743949044586,"rho":-0.01309721297291419,"breakevenPct":8.957454085745619},{"delta":0.5,"premium":2.8592356687898093,"strike":32.15414012738854,"iv":0.7222647133757961,"gamma":0.062191847133757965,"theta":-0.04144369426751592,"vega":0.03383872611464968,"rho":-0.014549487928899802,"breakevenPct":7.1918122648543426},{"delta":0.55,"premium":3.15145429362881,"strike":33.0027700831025,"iv":0.6814955678670359,"gamma":0.06640304709141275,"theta":-0.03988836565096952,"vega":0.03459612188365651,"rho":-0.016001949806477723,"breakevenPct":5.429064503489038},{"delta":0.6,"premium":3.515027700831025,"strike":33.69529085872576,"iv":0.6553875346260388,"gamma":0.06716481994459834,"theta":-0.0369797783933518,"vega":0.03362659279778393,"rho":-0.017500955160540066,"breakevenPct":4.386937564090811},{"delta":0.65,"premium":3.9936991869918703,"strike":34.45528455284553,"iv":0.6419422764227642,"gamma":0.065769918699187,"theta":-0.03437967479674797,"vega":0.03224390243902439,"rho":-0.019085055790385025,"breakevenPct":3.4956902713332583},{"delta":0.7,"premium":4.538306451612903,"strike":35.24193548387097,"iv":0.6317370967741935,"gamma":0.06273225806451614,"theta":-0.031372580645161297,"vega":0.03027741935483871,"rho":-0.020716991801676906,"breakevenPct":2.7288799865101763},{"delta":0.75,"premium":5.033174486803518,"strike":35.97507331378299,"iv":0.6079101173020528,"gamma":0.05979970674486804,"theta":-0.027047067448680354,"vega":0.027784750733137832,"rho":-0.022310300907222965,"breakevenPct":1.9740255758610168},{"delta":0.8,"premium":6.002000000000001,"strike":37.12,"iv":0.618588,"gamma":0.051671999999999996,"theta":-0.02362,"vega":0.024404,"rho":-0.024258702417619522,"breakevenPct":1.4161254554094727},{"delta":0.85,"premium":7.173594132029338,"strike":38.46210268948655,"iv":0.6180713936430318,"gamma":0.04278117359413204,"theta":-0.018621271393643037,"vega":0.020206112469437657,"rho":-0.026363731738285205,"breakevenPct":0.8759431095922342},{"delta":0.9,"premium":8.854523227383863,"strike":40.2958435207824,"iv":0.6251007334963326,"gamma":0.031595354523227384,"theta":-0.012753300733496332,"vega":0.015071638141809292,"rho":-0.028857229416042914,"breakevenPct":0.39182546048302946}]},"raw":{"call":[{"delta":0.25,"premium":1.2068254117989816,"strike":40.66052894081086,"iv":1.0717662672019304,"gamma":0.03398863169762347,"theta":-0.053209350232747275,"vega":0.02761448538795379,"rho":0.00507669122107991,"breakevenPct":32.638537470647364},{"delta":0.3,"premium":1.38122429188665,"strike":38.80027421987573,"iv":0.9847904859484261,"gamma":0.04117934765254735,"theta":-0.05133723992853473,"vega":0.02933510574056336,"rho":0.006147821667840268,"breakevenPct":27.297635076072805},{"delta":0.35,"premium":1.5556231719743183,"strike":36.94001949894061,"iv":0.897814704694922,"gamma":0.048370063607471224,"theta":-0.049465129624322174,"vega":0.03105572609317293,"rho":0.0072189521146006266,"breakevenPct":21.956732681498238},{"delta":0.4,"premium":1.7300220520619867,"strike":35.079764778005476,"iv":0.8108389234414177,"gamma":0.05556077956239511,"theta":-0.04759301932010963,"vega":0.0327763464457825,"rho":0.008290082561360986,"breakevenPct":16.61583028692367},{"delta":0.45,"premium":1.9044209321496552,"strike":33.219510057070345,"iv":0.7238631421879136,"gamma":0.06275149551731898,"theta":-0.04572090901589708,"vega":0.03449696679839207,"rho":0.009361213008121344,"breakevenPct":11.274927892349108},{"delta":0.5,"premium":2.225360576923077,"strike":32.29326923076923,"iv":0.7172043269230769,"gamma":0.06345865384615385,"theta":-0.04599471153846154,"vega":0.034770673076923074,"rho":0.010329698698498181,"breakevenPct":9.357293862481567},{"delta":0.55,"premium":2.6267460317460323,"strike":31.496825396825397,"iv":0.7305749206349206,"gamma":0.061789841269841266,"theta":-0.04655222222222222,"vega":0.03449809523809524,"rho":0.011240949039530525,"breakevenPct":8.105722884750284},{"delta":0.6,"premium":3.098429541595925,"strike":30.68251273344652,"iv":0.7515706281833616,"gamma":0.058707809847198644,"theta":-0.04686825127334465,"vega":0.03372376910016978,"rho":0.012100471637968669,"breakevenPct":7.020251148558347},{"delta":0.65,"premium":3.6414533820840957,"strike":29.82084095063985,"iv":0.775190676416819,"gamma":0.05462212065813528,"theta":-0.04651334552102376,"vega":0.03232376599634369,"rho":0.012906430623946285,"breakevenPct":6.01075346974163},{"delta":0.7,"premium":4.261868131868131,"strike":28.88791208791209,"iv":0.7974017582417583,"gamma":0.049882637362637365,"theta":-0.04511032967032967,"vega":0.030342197802197803,"rho":0.013655849914998268,"breakevenPct":5.020688166577591},{"delta":0.75,"premium":5.116281755196305,"strike":27.778290993071593,"iv":0.8449870669745959,"gamma":0.0430027713625866,"theta":-0.043779214780600456,"vega":0.027701385681293298,"rho":0.014230128840860161,"breakevenPct":4.212174079733565},{"delta":0.8,"premium":6.06022099447514,"strike":26.549723756906076,"iv":0.8748437845303868,"gamma":0.036481077348066285,"theta":-0.039956491712707175,"vega":0.024294198895027617,"rho":0.014733324265160275,"breakevenPct":3.3104538298153496},{"delta":0.85,"premium":7.165193370165746,"strike":25.168508287292816,"iv":0.9062664364640884,"gamma":0.02936781767955801,"theta":-0.03491505524861878,"vega":0.02028867403314917,"rho":0.015115736215603026,"breakevenPct":2.4352975050168215}],"put":[{"delta":0.35,"premium":1.9834394904458597,"strike":29.60636942675159,"iv":0.8447487898089172,"gamma":0.04951668789808917,"theta":-0.046093375796178344,"vega":0.03154573248407643,"rho":-0.010192663060942965,"breakevenPct":12.488737727528171},{"delta":0.4,"premium":2.275371549893843,"strike":30.455626326963905,"iv":0.8039207643312102,"gamma":0.053741740976645434,"theta":-0.044543481953290866,"vega":0.03231006369426752,"rho":-0.011644938016928579,"breakevenPct":10.723095906636894},{"delta":0.45,"premium":2.567303609341826,"strike":31.30488322717622,"iv":0.7630927388535031,"gamma":0.0579667940552017,"theta":-0.042993588110403394,"vega":0.0330743949044586,"rho":-0.01309721297291419,"breakevenPct":8.957454085745619},{"delta":0.5,"premium":2.8592356687898093,"strike":32.15414012738854,"iv":0.7222647133757961,"gamma":0.062191847133757965,"theta":-0.04144369426751592,"vega":0.03383872611464968,"rho":-0.014549487928899802,"breakevenPct":7.1918122648543426},{"delta":0.55,"premium":3.15145429362881,"strike":33.0027700831025,"iv":0.6814955678670359,"gamma":0.06640304709141275,"theta":-0.03988836565096952,"vega":0.03459612188365651,"rho":-0.016001949806477723,"breakevenPct":5.429064503489038},{"delta":0.6,"premium":3.515027700831025,"strike":33.69529085872576,"iv":0.6553875346260388,"gamma":0.06716481994459834,"theta":-0.0369797783933518,"vega":0.03362659279778393,"rho":-0.017500955160540066,"breakevenPct":4.386937564090811},{"delta":0.65,"premium":3.9936991869918703,"strike":34.45528455284553,"iv":0.6419422764227642,"gamma":0.065769918699187,"theta":-0.03437967479674797,"vega":0.03224390243902439,"rho":-0.019085055790385025,"breakevenPct":3.4956902713332583},{"delta":0.7,"premium":4.538306451612903,"strike":35.24193548387097,"iv":0.6317370967741935,"gamma":0.06273225806451614,"theta":-0.031372580645161297,"vega":0.03027741935483871,"rho":-0.020716991801676906,"breakevenPct":2.7288799865101763},{"delta":0.75,"premium":5.033174486803518,"strike":35.97507331378299,"iv":0.6079101173020528,"gamma":0.05979970674486804,"theta":-0.027047067448680354,"vega":0.027784750733137832,"rho":-0.022310300907222965,"breakevenPct":1.9740255758610168},{"delta":0.8,"premium":6.002000000000001,"strike":37.12,"iv":0.618588,"gamma":0.051671999999999996,"theta":-0.02362,"vega":0.024404,"rho":-0.024258702417619522,"breakevenPct":1.4161254554094727},{"delta":0.85,"premium":7.173594132029338,"strike":38.46210268948655,"iv":0.6180713936430318,"gamma":0.04278117359413204,"theta":-0.018621271393643037,"vega":0.020206112469437657,"rho":-0.026363731738285205,"breakevenPct":0.8759431095922342},{"delta":0.9,"premium":8.854523227383863,"strike":40.2958435207824,"iv":0.6251007334963326,"gamma":0.031595354523227384,"theta":-0.012753300733496332,"vega":0.015071638141809292,"rho":-0.028857229416042914,"breakevenPct":0.39182546048302946}]}},"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"}}