{"symbol":"BUZZ","url":"https://intraalpha.com/companies/BUZZ","capturedAt":"2026-10-22T13:28:45.234Z","state":"ready","quote":{"symbol":"BUZZ","last_price":35.98,"prev_close":35.38,"regular_close":35.98,"change":0.6,"change_pct":1.6959,"regular_change":0.6,"regular_change_pct":1.6959,"extended_change":0,"extended_change_pct":0,"bid":34.37,"ask":35.72,"bid_size":3600,"ask_size":3600,"volume":6282,"vwap":35.947938,"open":35.88,"high":36.152,"low":35.66,"close":35.98,"trade_count":171,"last_trade_at":"2026-10-22T00:00:00.128658847Z","last_quote_at":"2026-10-22T13:25:30.019456393Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:28:31.500024904-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":102700000,"net_expense_ratio":0.0076,"portfolio_turnover":2.02,"dividend_yield":-0.0046,"inception_date":"2021-03-02","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:28:43.712962+00:00"},"optionObservedAt":"2026-10-21T19:54:58.734Z","bars":[{"c":35.808,"h":36.03,"l":35.7219,"n":4,"o":35.86,"t":"2026-10-15T12:30:00Z","v":400,"vw":35.854975},{"c":35.14,"h":35.235,"l":35.04,"n":59,"o":35.16,"t":"2026-10-15T13:30:00Z","v":17261,"vw":35.148568},{"c":34.95,"h":34.95,"l":34.94,"n":11,"o":34.94,"t":"2026-10-15T13:35:00Z","v":872,"vw":34.944992},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-15T13:40:00Z","v":126,"vw":35.24},{"c":35.13,"h":35.14,"l":35.13,"n":3,"o":35.14,"t":"2026-10-15T13:45:00Z","v":201,"vw":35.135},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-15T14:00:00Z","v":1000,"vw":35.01},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-10-15T14:15:00Z","v":100,"vw":35.32},{"c":35.36,"h":35.39,"l":35.31,"n":11,"o":35.39,"t":"2026-10-15T14:20:00Z","v":1230,"vw":35.342479},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-15T14:35:00Z","v":100,"vw":35.5},{"c":35.82,"h":35.82,"l":35.79,"n":3,"o":35.79,"t":"2026-10-15T14:55:00Z","v":401,"vw":35.7975},{"c":36.0105,"h":36.0105,"l":36.0105,"n":3,"o":36.0105,"t":"2026-10-15T15:55:00Z","v":328,"vw":36.0105},{"c":36.11,"h":36.11,"l":36.07,"n":4,"o":36.07,"t":"2026-10-15T16:00:00Z","v":700,"vw":36.075714},{"c":36.02,"h":36.02,"l":36.02,"n":4,"o":36.02,"t":"2026-10-15T16:55:00Z","v":1950,"vw":36.02},{"c":36.2951,"h":36.2951,"l":36.2951,"n":2,"o":36.2951,"t":"2026-10-15T17:55:00Z","v":203,"vw":36.2951},{"c":36.22,"h":36.22,"l":36.22,"n":2,"o":36.22,"t":"2026-10-15T18:05:00Z","v":159,"vw":36.22},{"c":36.36,"h":36.36,"l":36.3581,"n":2,"o":36.3581,"t":"2026-10-15T18:55:00Z","v":400,"vw":36.358575},{"c":36.63,"h":36.65,"l":36.63,"n":19,"o":36.64,"t":"2026-10-15T19:55:00Z","v":2390,"vw":36.64381},{"c":36.67,"h":36.67,"l":36.67,"n":7,"o":36.67,"t":"2026-10-15T20:00:00Z","v":155,"vw":36.67},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-15T20:55:00Z","v":1000,"vw":36.62},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-16T12:45:00Z","v":105,"vw":35.9},{"c":36.28,"h":36.28,"l":36.28,"n":7,"o":36.28,"t":"2026-10-16T13:30:00Z","v":230,"vw":36.28},{"c":36.1656,"h":36.1656,"l":36.16,"n":2,"o":36.16,"t":"2026-10-16T13:35:00Z","v":200,"vw":36.1628},{"c":36.11,"h":36.11,"l":36.11,"n":4,"o":36.11,"t":"2026-10-16T13:40:00Z","v":1020,"vw":36.11},{"c":35.9201,"h":35.9201,"l":35.9201,"n":1,"o":35.9201,"t":"2026-10-16T14:35:00Z","v":200,"vw":35.9201},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-16T14:50:00Z","v":108,"vw":35.69},{"c":35.43,"h":35.45,"l":35.43,"n":7,"o":35.45,"t":"2026-10-16T15:05:00Z","v":536,"vw":35.44},{"c":35.37,"h":35.37,"l":35.37,"n":6,"o":35.37,"t":"2026-10-16T15:25:00Z","v":401,"vw":35.37},{"c":35.17,"h":35.18,"l":35.17,"n":8,"o":35.18,"t":"2026-10-16T16:00:00Z","v":805,"vw":35.17625},{"c":35.19,"h":35.19,"l":35.19,"n":4,"o":35.19,"t":"2026-10-16T16:05:00Z","v":284,"vw":35.19},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-16T16:10:00Z","v":125,"vw":35.17},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-10-16T16:35:00Z","v":204,"vw":35.16},{"c":35.02,"h":35.09,"l":35.02,"n":5,"o":35.09,"t":"2026-10-16T17:00:00Z","v":1704,"vw":35.068235},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-16T17:05:00Z","v":200,"vw":34.91},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-16T17:15:00Z","v":100,"vw":34.86},{"c":35.0799,"h":35.0799,"l":35.0799,"n":1,"o":35.0799,"t":"2026-10-16T17:40:00Z","v":300,"vw":35.0799},{"c":34.79,"h":34.805,"l":34.79,"n":10,"o":34.7901,"t":"2026-10-16T18:15:00Z","v":2949,"vw":34.794749},{"c":34.77,"h":34.77,"l":34.77,"n":3,"o":34.77,"t":"2026-10-16T18:20:00Z","v":300,"vw":34.77},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-16T18:35:00Z","v":172,"vw":34.75},{"c":34.67,"h":34.67,"l":34.67,"n":12,"o":34.67,"t":"2026-10-16T19:55:00Z","v":2395,"vw":34.67},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-19T11:15:00Z","v":1000,"vw":35.83},{"c":35.32,"h":35.32,"l":35.32,"n":12,"o":35.32,"t":"2026-10-19T13:30:00Z","v":476,"vw":35.32},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-19T14:00:00Z","v":100,"vw":35.04},{"c":35.18,"h":35.22,"l":35.18,"n":7,"o":35.22,"t":"2026-10-19T14:20:00Z","v":753,"vw":35.190149},{"c":35.21,"h":35.23,"l":35.21,"n":9,"o":35.23,"t":"2026-10-19T14:25:00Z","v":610,"vw":35.223333},{"c":35.26,"h":35.2699,"l":35.26,"n":2,"o":35.2699,"t":"2026-10-19T14:55:00Z","v":600,"vw":35.2666},{"c":35.29,"h":35.29,"l":35.29,"n":2,"o":35.29,"t":"2026-10-19T15:05:00Z","v":200,"vw":35.29},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-10-19T15:15:00Z","v":500,"vw":35.31},{"c":35.45,"h":35.45,"l":35.44,"n":3,"o":35.44,"t":"2026-10-19T15:30:00Z","v":256,"vw":35.445},{"c":35.3707,"h":35.3707,"l":35.3707,"n":2,"o":35.3707,"t":"2026-10-19T16:05:00Z","v":401,"vw":35.3707},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-10-19T16:15:00Z","v":245,"vw":35.41},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-19T16:30:00Z","v":100,"vw":35.31},{"c":35.31,"h":35.31,"l":35.3,"n":3,"o":35.3,"t":"2026-10-19T16:40:00Z","v":301,"vw":35.303333},{"c":35.135,"h":35.135,"l":35.135,"n":1,"o":35.135,"t":"2026-10-19T17:10:00Z","v":200,"vw":35.135},{"c":35.0177,"h":35.0177,"l":35.0177,"n":2,"o":35.0177,"t":"2026-10-19T18:20:00Z","v":228,"vw":35.0177},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-19T18:45:00Z","v":2300,"vw":35.08},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-19T19:50:00Z","v":100,"vw":35.09},{"c":35.01,"h":35.03,"l":35.01,"n":7,"o":35.03,"t":"2026-10-19T19:55:00Z","v":775,"vw":35.015361},{"c":34.67,"h":34.67,"l":34.67,"n":8,"o":34.67,"t":"2026-10-20T13:30:00Z","v":1019,"vw":34.67},{"c":35.175,"h":35.175,"l":35.12,"n":6,"o":35.12,"t":"2026-10-20T14:10:00Z","v":348,"vw":35.1547},{"c":35.4645,"h":35.4645,"l":35.46,"n":2,"o":35.46,"t":"2026-10-20T14:30:00Z","v":268,"vw":35.46225},{"c":35.61,"h":35.61,"l":35.61,"n":3,"o":35.61,"t":"2026-10-20T14:40:00Z","v":209,"vw":35.61},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-20T15:10:00Z","v":102,"vw":35.52},{"c":35.4601,"h":35.4601,"l":35.4601,"n":1,"o":35.4601,"t":"2026-10-20T15:25:00Z","v":179,"vw":35.4601},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-20T16:00:00Z","v":1200,"vw":35.49},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-20T16:10:00Z","v":100,"vw":35.46},{"c":35.435,"h":35.435,"l":35.42,"n":3,"o":35.43,"t":"2026-10-20T17:00:00Z","v":600,"vw":35.426667},{"c":35.46,"h":35.46,"l":35.46,"n":3,"o":35.46,"t":"2026-10-20T17:10:00Z","v":208,"vw":35.46},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-20T17:20:00Z","v":102,"vw":35.5},{"c":35.52,"h":35.52,"l":35.51,"n":2,"o":35.51,"t":"2026-10-20T18:00:00Z","v":400,"vw":35.5125},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-20T18:20:00Z","v":224,"vw":35.45},{"c":35.415,"h":35.415,"l":35.415,"n":1,"o":35.415,"t":"2026-10-20T18:25:00Z","v":300,"vw":35.415},{"c":35.4,"h":35.4,"l":35.4,"n":6,"o":35.4,"t":"2026-10-20T18:50:00Z","v":900,"vw":35.4},{"c":35.425,"h":35.425,"l":35.425,"n":1,"o":35.425,"t":"2026-10-20T18:55:00Z","v":100,"vw":35.425},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-10-20T19:05:00Z","v":1100,"vw":35.42},{"c":35.37,"h":35.37,"l":35.37,"n":2,"o":35.37,"t":"2026-10-20T19:35:00Z","v":204,"vw":35.37},{"c":35.41,"h":35.41,"l":35.4,"n":5,"o":35.4,"t":"2026-10-20T19:40:00Z","v":2418,"vw":35.409167},{"c":35.39,"h":35.39,"l":35.385,"n":3,"o":35.385,"t":"2026-10-20T19:45:00Z","v":301,"vw":35.388333},{"c":35.38,"h":35.38,"l":35.35,"n":31,"o":35.36,"t":"2026-10-20T19:55:00Z","v":11415,"vw":35.366268},{"c":35.92,"h":35.92,"l":35.88,"n":11,"o":35.88,"t":"2026-10-21T13:30:00Z","v":1200,"vw":35.905316},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-21T13:45:00Z","v":101,"vw":35.82},{"c":35.81,"h":35.81,"l":35.795,"n":3,"o":35.795,"t":"2026-10-21T14:00:00Z","v":201,"vw":35.8025},{"c":35.66,"h":35.66,"l":35.66,"n":2,"o":35.66,"t":"2026-10-21T14:10:00Z","v":106,"vw":35.66},{"c":35.83,"h":35.83,"l":35.83,"n":2,"o":35.83,"t":"2026-10-21T14:25:00Z","v":103,"vw":35.83},{"c":36.02,"h":36.02,"l":36.02,"n":2,"o":36.02,"t":"2026-10-21T16:35:00Z","v":102,"vw":36.02},{"c":36.13,"h":36.13,"l":36.13,"n":3,"o":36.13,"t":"2026-10-21T16:40:00Z","v":249,"vw":36.13},{"c":36.09,"h":36.09,"l":36.09,"n":5,"o":36.09,"t":"2026-10-21T17:00:00Z","v":354,"vw":36.09},{"c":36.152,"h":36.152,"l":36.152,"n":1,"o":36.152,"t":"2026-10-21T17:45:00Z","v":100,"vw":36.152},{"c":35.92,"h":35.92,"l":35.92,"n":2,"o":35.92,"t":"2026-10-21T19:00:00Z","v":151,"vw":35.92},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-21T19:15:00Z","v":1305,"vw":35.97},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-21T19:25:00Z","v":100,"vw":36},{"c":35.98,"h":35.98,"l":35.98,"n":8,"o":35.98,"t":"2026-10-21T19:55:00Z","v":977,"vw":35.98}],"history":[{"c":22.29,"h":22.3611,"l":22.12,"n":280,"o":22.17,"t":"2024-10-21T04:00:00Z","v":8883,"vw":22.235031},{"c":22.18,"h":22.27,"l":22.14,"n":168,"o":22.15,"t":"2024-10-22T04:00:00Z","v":5902,"vw":22.226216},{"c":21.86,"h":22.225,"l":21.69,"n":205,"o":22.15,"t":"2024-10-23T04:00:00Z","v":6841,"vw":21.847462},{"c":22.26,"h":22.3911,"l":22.1101,"n":158,"o":22.16,"t":"2024-10-24T04:00:00Z","v":5393,"vw":22.242432},{"c":22.4,"h":22.6204,"l":22.37,"n":225,"o":22.37,"t":"2024-10-25T04:00:00Z","v":8940,"vw":22.459519},{"c":22.68,"h":22.78,"l":22.52,"n":169,"o":22.52,"t":"2024-10-28T04:00:00Z","v":7355,"vw":22.680866},{"c":22.7205,"h":22.75,"l":22.5401,"n":166,"o":22.56,"t":"2024-10-29T04:00:00Z","v":4483,"vw":22.629482},{"c":22.33,"h":22.669,"l":22.33,"n":166,"o":22.39,"t":"2024-10-30T04:00:00Z","v":3606,"vw":22.492813},{"c":21.81,"h":22.25,"l":21.78,"n":290,"o":22.25,"t":"2024-10-31T04:00:00Z","v":11699,"vw":21.995815},{"c":21.84,"h":22.0682,"l":21.8259,"n":145,"o":21.9069,"t":"2024-11-01T04:00:00Z","v":4059,"vw":21.912657},{"c":21.6861,"h":21.9219,"l":21.66,"n":279,"o":21.76,"t":"2024-11-04T05:00:00Z","v":9966,"vw":21.756684},{"c":22.24,"h":22.245,"l":21.89,"n":215,"o":21.89,"t":"2024-11-05T05:00:00Z","v":7836,"vw":22.1696},{"c":23.03,"h":23.03,"l":22.6293,"n":459,"o":22.82,"t":"2024-11-06T05:00:00Z","v":23547,"vw":22.807344},{"c":23.39,"h":23.5,"l":23.09,"n":454,"o":23.09,"t":"2024-11-07T05:00:00Z","v":20944,"vw":23.362874},{"c":23.53,"h":23.72,"l":23.36,"n":406,"o":23.36,"t":"2024-11-08T05:00:00Z","v":20914,"vw":23.576994},{"c":24.5187,"h":24.53,"l":23.92,"n":992,"o":23.92,"t":"2024-11-11T05:00:00Z","v":85997,"vw":24.209859},{"c":24.17,"h":24.4048,"l":23.941,"n":425,"o":24.16,"t":"2024-11-12T05:00:00Z","v":24023,"vw":24.120998},{"c":24.07,"h":24.67,"l":24.0499,"n":532,"o":24.42,"t":"2024-11-13T05:00:00Z","v":23317,"vw":24.432726},{"c":23.72,"h":24.18,"l":23.72,"n":301,"o":24.18,"t":"2024-11-14T05:00:00Z","v":14039,"vw":23.909381},{"c":23.6497,"h":23.66,"l":23.4,"n":254,"o":23.57,"t":"2024-11-15T05:00:00Z","v":7814,"vw":23.552872},{"c":24.1,"h":24.19,"l":23.71,"n":345,"o":23.71,"t":"2024-11-18T05:00:00Z","v":30556,"vw":24.064771},{"c":24.6596,"h":24.7,"l":23.91,"n":502,"o":23.91,"t":"2024-11-19T05:00:00Z","v":34334,"vw":24.382172},{"c":24.7311,"h":24.91,"l":24.54,"n":376,"o":24.75,"t":"2024-11-20T05:00:00Z","v":23410,"vw":24.707705},{"c":24.64,"h":25.18,"l":24.46,"n":513,"o":25.1,"t":"2024-11-21T05:00:00Z","v":39903,"vw":24.958421},{"c":25.0822,"h":25.15,"l":24.58,"n":371,"o":24.58,"t":"2024-11-22T05:00:00Z","v":25388,"vw":24.976633},{"c":25.6086,"h":25.74,"l":25.4601,"n":569,"o":25.58,"t":"2024-11-25T05:00:00Z","v":52824,"vw":25.594428},{"c":25.2251,"h":25.47,"l":25.17,"n":280,"o":25.46,"t":"2024-11-26T05:00:00Z","v":15113,"vw":25.29717},{"c":25.4051,"h":25.505,"l":25.08,"n":239,"o":25.34,"t":"2024-11-27T05:00:00Z","v":13675,"vw":25.350465},{"c":25.4601,"h":25.5765,"l":25.38,"n":161,"o":25.38,"t":"2024-11-29T05:00:00Z","v":7796,"vw":25.462112},{"c":25.8401,"h":26,"l":25.6,"n":491,"o":25.6,"t":"2024-12-02T05:00:00Z","v":25563,"vw":25.845553},{"c":25.89,"h":26.0359,"l":25.68,"n":269,"o":25.79,"t":"2024-12-03T05:00:00Z","v":16020,"vw":25.886368},{"c":26.29,"h":26.33,"l":25.96,"n":278,"o":25.96,"t":"2024-12-04T05:00:00Z","v":20737,"vw":26.172105},{"c":26.19,"h":26.45,"l":26.19,"n":412,"o":26.45,"t":"2024-12-05T05:00:00Z","v":14338,"vw":26.357227},{"c":26.8696,"h":26.87,"l":26.4,"n":334,"o":26.44,"t":"2024-12-06T05:00:00Z","v":24395,"vw":26.756779},{"c":26.69,"h":27.2,"l":26.66,"n":723,"o":27.04,"t":"2024-12-09T05:00:00Z","v":86806,"vw":26.926259},{"c":26.1003,"h":26.72,"l":26.1,"n":480,"o":26.72,"t":"2024-12-10T05:00:00Z","v":37250,"vw":26.448889},{"c":26.4699,"h":26.53,"l":26.1903,"n":365,"o":26.28,"t":"2024-12-11T05:00:00Z","v":16140,"vw":26.355282},{"c":26.43,"h":26.61,"l":26.38,"n":226,"o":26.38,"t":"2024-12-12T05:00:00Z","v":13050,"vw":26.479227},{"c":26.34,"h":26.42,"l":26.03,"n":294,"o":26.42,"t":"2024-12-13T05:00:00Z","v":8386,"vw":26.18382},{"c":26.6765,"h":26.69,"l":25.83,"n":377,"o":26.18,"t":"2024-12-16T05:00:00Z","v":14660,"vw":26.419955},{"c":26.56,"h":26.66,"l":26.4509,"n":213,"o":26.54,"t":"2024-12-17T05:00:00Z","v":34517,"vw":26.606703},{"c":25.04,"h":26.59,"l":25.0343,"n":373,"o":26.46,"t":"2024-12-18T05:00:00Z","v":19236,"vw":26.1429},{"c":25.19,"h":25.81,"l":25.05,"n":248,"o":25.44,"t":"2024-12-19T05:00:00Z","v":13374,"vw":25.325841},{"c":25.68,"h":25.8,"l":24.7504,"n":185,"o":24.84,"t":"2024-12-20T05:00:00Z","v":7594,"vw":25.350705},{"c":25.63,"h":25.64,"l":25.3533,"n":335,"o":25.55,"t":"2024-12-23T05:00:00Z","v":13900,"vw":25.573454},{"c":26.13,"h":26.13,"l":25.73,"n":184,"o":25.73,"t":"2024-12-24T05:00:00Z","v":13978,"vw":25.991357},{"c":26.2704,"h":26.3299,"l":26.05,"n":284,"o":26.05,"t":"2024-12-26T05:00:00Z","v":17334,"vw":26.218603},{"c":25.654,"h":26.06,"l":25.39,"n":181,"o":26.06,"t":"2024-12-27T05:00:00Z","v":9429,"vw":25.547414},{"c":25.2059,"h":25.36,"l":24.99,"n":281,"o":25.14,"t":"2024-12-30T05:00:00Z","v":8587,"vw":25.154436},{"c":24.8752,"h":25.41,"l":24.835,"n":233,"o":25.31,"t":"2024-12-31T05:00:00Z","v":10619,"vw":25.033168},{"c":24.9845,"h":25.33,"l":24.7726,"n":245,"o":25.02,"t":"2025-01-02T05:00:00Z","v":11014,"vw":25.010876},{"c":25.92,"h":25.92,"l":25.12,"n":357,"o":25.12,"t":"2025-01-03T05:00:00Z","v":20177,"vw":25.659862},{"c":26.42,"h":26.53,"l":26.32,"n":256,"o":26.38,"t":"2025-01-06T05:00:00Z","v":8731,"vw":26.426663},{"c":25.67,"h":26.569,"l":25.55,"n":292,"o":26.42,"t":"2025-01-07T05:00:00Z","v":16111,"vw":25.953397},{"c":25.39,"h":25.51,"l":25.16,"n":195,"o":25.51,"t":"2025-01-08T05:00:00Z","v":13982,"vw":25.356709},{"c":24.99,"h":25.22,"l":24.73,"n":250,"o":25.03,"t":"2025-01-10T05:00:00Z","v":13361,"vw":24.997214},{"c":24.7474,"h":24.7474,"l":24.3,"n":252,"o":24.44,"t":"2025-01-13T05:00:00Z","v":15183,"vw":24.514351},{"c":24.612,"h":25.235,"l":24.52,"n":271,"o":25.05,"t":"2025-01-14T05:00:00Z","v":12102,"vw":24.808844},{"c":25.35,"h":25.4663,"l":25.15,"n":196,"o":25.17,"t":"2025-01-15T05:00:00Z","v":6858,"vw":25.282111},{"c":25.34,"h":25.58,"l":25.31,"n":243,"o":25.31,"t":"2025-01-16T05:00:00Z","v":10057,"vw":25.429805},{"c":25.6728,"h":25.91,"l":25.6728,"n":267,"o":25.76,"t":"2025-01-17T05:00:00Z","v":9974,"vw":25.768281},{"c":26.1639,"h":26.25,"l":25.56,"n":393,"o":25.84,"t":"2025-01-21T05:00:00Z","v":26845,"vw":26.037255},{"c":26.08,"h":26.46,"l":26.08,"n":308,"o":26.28,"t":"2025-01-22T05:00:00Z","v":26582,"vw":26.248109},{"c":26.21,"h":26.21,"l":25.761,"n":239,"o":25.85,"t":"2025-01-23T05:00:00Z","v":17564,"vw":26.007881},{"c":26.05,"h":26.57,"l":26.05,"n":200,"o":26.36,"t":"2025-01-24T05:00:00Z","v":12499,"vw":26.397903},{"c":24.9894,"h":25.61,"l":24.73,"n":293,"o":25,"t":"2025-01-27T05:00:00Z","v":7430,"vw":25.021352},{"c":25.32,"h":25.3402,"l":24.89,"n":230,"o":25.11,"t":"2025-01-28T05:00:00Z","v":14205,"vw":25.070251},{"c":25.257,"h":25.37,"l":24.99,"n":292,"o":25.29,"t":"2025-01-29T05:00:00Z","v":7519,"vw":25.121985},{"c":25.5715,"h":25.6501,"l":25.4,"n":221,"o":25.51,"t":"2025-01-30T05:00:00Z","v":8533,"vw":25.562204},{"c":25.515,"h":26.11,"l":25.42,"n":237,"o":25.77,"t":"2025-01-31T05:00:00Z","v":11661,"vw":25.898772},{"c":25.3912,"h":25.5,"l":24.54,"n":398,"o":24.64,"t":"2025-02-03T05:00:00Z","v":20993,"vw":25.030858},{"c":25.99,"h":26.0669,"l":25.62,"n":206,"o":25.62,"t":"2025-02-04T05:00:00Z","v":7215,"vw":25.938813},{"c":26.01,"h":26.0928,"l":25.83,"n":263,"o":25.92,"t":"2025-02-05T05:00:00Z","v":15256,"vw":25.991711},{"c":26.18,"h":26.2207,"l":25.9591,"n":141,"o":26.12,"t":"2025-02-06T05:00:00Z","v":4726,"vw":26.094469},{"c":26.11,"h":26.6309,"l":26.0669,"n":240,"o":26.32,"t":"2025-02-07T05:00:00Z","v":9069,"vw":26.242205},{"c":26.81,"h":26.8638,"l":26.35,"n":178,"o":26.35,"t":"2025-02-10T05:00:00Z","v":6118,"vw":26.679536},{"c":26.1936,"h":26.57,"l":26.1903,"n":99,"o":26.56,"t":"2025-02-11T05:00:00Z","v":3170,"vw":26.444519},{"c":26.4754,"h":26.5591,"l":26.02,"n":116,"o":26.02,"t":"2025-02-12T05:00:00Z","v":3930,"vw":26.331212},{"c":27.45,"h":27.46,"l":26.63,"n":329,"o":26.63,"t":"2025-02-13T05:00:00Z","v":18784,"vw":27.204306},{"c":27.7,"h":27.72,"l":27.4,"n":240,"o":27.45,"t":"2025-02-14T05:00:00Z","v":11356,"vw":27.566316},{"c":27.9579,"h":28.0599,"l":27.7,"n":345,"o":27.83,"t":"2025-02-18T05:00:00Z","v":28203,"vw":27.946128},{"c":27.85,"h":28.2889,"l":27.7209,"n":273,"o":27.99,"t":"2025-02-19T05:00:00Z","v":17535,"vw":28.051476},{"c":27.51,"h":27.6,"l":26.87,"n":363,"o":27.6,"t":"2025-02-20T05:00:00Z","v":32320,"vw":27.210955},{"c":26.3,"h":27.53,"l":26.3,"n":325,"o":27.53,"t":"2025-02-21T05:00:00Z","v":14360,"vw":26.946212},{"c":25.67,"h":26.16,"l":25.23,"n":295,"o":26.16,"t":"2025-02-24T05:00:00Z","v":9178,"vw":25.545663},{"c":24.52,"h":25.2544,"l":24.265,"n":370,"o":25.25,"t":"2025-02-25T05:00:00Z","v":20789,"vw":24.538485},{"c":24.8047,"h":25.43,"l":24.7101,"n":197,"o":24.84,"t":"2025-02-26T05:00:00Z","v":12558,"vw":25.099653},{"c":24.03,"h":25.2646,"l":24.03,"n":174,"o":25.11,"t":"2025-02-27T05:00:00Z","v":9744,"vw":24.483954},{"c":24.53,"h":24.53,"l":23.7,"n":241,"o":23.75,"t":"2025-02-28T05:00:00Z","v":12192,"vw":24.0741},{"c":23.7,"h":25.07,"l":23.5268,"n":241,"o":25.07,"t":"2025-03-03T05:00:00Z","v":16268,"vw":24.513197},{"c":23.7142,"h":24.2159,"l":22.835,"n":366,"o":23.18,"t":"2025-03-04T05:00:00Z","v":23516,"vw":23.212146},{"c":24.37,"h":24.395,"l":23.68,"n":161,"o":23.76,"t":"2025-03-05T05:00:00Z","v":9880,"vw":24.088392},{"c":23.33,"h":24.08,"l":23.2096,"n":206,"o":23.77,"t":"2025-03-06T05:00:00Z","v":13320,"vw":23.449231},{"c":23.7028,"h":23.72,"l":22.8002,"n":212,"o":23.19,"t":"2025-03-07T05:00:00Z","v":8584,"vw":23.373806},{"c":22.1,"h":22.97,"l":21.91,"n":298,"o":22.97,"t":"2025-03-10T04:00:00Z","v":12705,"vw":22.323418},{"c":22.24,"h":22.42,"l":21.78,"n":272,"o":22.05,"t":"2025-03-11T04:00:00Z","v":10977,"vw":22.142187},{"c":22.63,"h":23.02,"l":22.28,"n":181,"o":22.88,"t":"2025-03-12T04:00:00Z","v":14941,"vw":22.694043},{"c":22.1063,"h":22.7,"l":22.08,"n":158,"o":22.7,"t":"2025-03-13T04:00:00Z","v":6390,"vw":22.402985},{"c":23.01,"h":23.03,"l":22.47,"n":217,"o":22.47,"t":"2025-03-14T04:00:00Z","v":9931,"vw":22.717831},{"c":23.3,"h":23.4428,"l":23.01,"n":171,"o":23.01,"t":"2025-03-17T04:00:00Z","v":12162,"vw":23.20852},{"c":22.695,"h":23.03,"l":22.6904,"n":176,"o":23.03,"t":"2025-03-18T04:00:00Z","v":12396,"vw":22.779643},{"c":23.18,"h":23.39,"l":22.73,"n":159,"o":22.78,"t":"2025-03-19T04:00:00Z","v":11058,"vw":23.086051},{"c":23.0149,"h":23.34,"l":22.89,"n":132,"o":22.92,"t":"2025-03-20T04:00:00Z","v":5792,"vw":23.139636},{"c":23.39,"h":23.44,"l":22.63,"n":141,"o":22.63,"t":"2025-03-21T04:00:00Z","v":6992,"vw":23.059534},{"c":24.49,"h":24.5099,"l":23.92,"n":227,"o":23.92,"t":"2025-03-24T04:00:00Z","v":13971,"vw":24.336875},{"c":24.53,"h":24.64,"l":24.34,"n":191,"o":24.53,"t":"2025-03-25T04:00:00Z","v":5968,"vw":24.478403},{"c":23.8305,"h":24.64,"l":23.7098,"n":177,"o":24.57,"t":"2025-03-26T04:00:00Z","v":9932,"vw":24.484901},{"c":23.26,"h":23.57,"l":23.23,"n":181,"o":23.5,"t":"2025-03-27T04:00:00Z","v":7597,"vw":23.44482},{"c":22.26,"h":23.08,"l":22.26,"n":166,"o":23.07,"t":"2025-03-28T04:00:00Z","v":9629,"vw":22.469459},{"c":22.3373,"h":22.375,"l":21.58,"n":170,"o":21.77,"t":"2025-03-31T04:00:00Z","v":9863,"vw":22.126929},{"c":22.6261,"h":22.74,"l":22.24,"n":132,"o":22.31,"t":"2025-04-01T04:00:00Z","v":11534,"vw":22.568757},{"c":22.91,"h":23.14,"l":22.26,"n":157,"o":22.26,"t":"2025-04-02T04:00:00Z","v":17392,"vw":22.846283},{"c":21.28,"h":21.73,"l":21.25,"n":291,"o":21.43,"t":"2025-04-03T04:00:00Z","v":20731,"vw":21.405068},{"c":19.98,"h":20.58,"l":19.37,"n":390,"o":20.46,"t":"2025-04-04T04:00:00Z","v":27560,"vw":20.053482},{"c":20.2264,"h":20.92,"l":18.8204,"n":342,"o":18.86,"t":"2025-04-07T04:00:00Z","v":35935,"vw":20.175446},{"c":19.72,"h":21.56,"l":19.59,"n":274,"o":21.31,"t":"2025-04-08T04:00:00Z","v":24669,"vw":20.906554},{"c":22.5673,"h":22.5941,"l":19.78,"n":252,"o":19.8,"t":"2025-04-09T04:00:00Z","v":12929,"vw":20.79528},{"c":21.54,"h":21.87,"l":20.81,"n":212,"o":21.87,"t":"2025-04-10T04:00:00Z","v":17884,"vw":21.509302},{"c":21.89,"h":21.92,"l":21.27,"n":145,"o":21.46,"t":"2025-04-11T04:00:00Z","v":8164,"vw":21.630648},{"c":22.0723,"h":22.53,"l":21.84,"n":137,"o":22.53,"t":"2025-04-14T04:00:00Z","v":8920,"vw":22.237582},{"c":22.1936,"h":22.35,"l":21.993,"n":111,"o":22.07,"t":"2025-04-15T04:00:00Z","v":4168,"vw":22.167008},{"c":21.468,"h":21.825,"l":21.15,"n":164,"o":21.65,"t":"2025-04-16T04:00:00Z","v":7076,"vw":21.555745},{"c":21.66,"h":21.73,"l":21.43,"n":204,"o":21.71,"t":"2025-04-17T04:00:00Z","v":18850,"vw":21.582677},{"c":21.0404,"h":21.41,"l":20.76,"n":124,"o":21.35,"t":"2025-04-21T04:00:00Z","v":3369,"vw":20.983044},{"c":21.7,"h":22,"l":21.36,"n":144,"o":21.39,"t":"2025-04-22T04:00:00Z","v":12603,"vw":21.76877},{"c":22.41,"h":23.01,"l":22.37,"n":198,"o":22.69,"t":"2025-04-23T04:00:00Z","v":26002,"vw":22.670069},{"c":23.3,"h":23.3,"l":22.51,"n":197,"o":22.51,"t":"2025-04-24T04:00:00Z","v":10195,"vw":23.042858},{"c":23.58,"h":23.7,"l":23.26,"n":159,"o":23.26,"t":"2025-04-25T04:00:00Z","v":14381,"vw":23.516092},{"c":23.72,"h":24.01,"l":23.39,"n":128,"o":23.78,"t":"2025-04-28T04:00:00Z","v":4685,"vw":23.669212},{"c":23.99,"h":24.1,"l":23.8101,"n":182,"o":23.912,"t":"2025-04-29T04:00:00Z","v":20645,"vw":23.995766},{"c":23.665,"h":23.665,"l":22.8,"n":212,"o":23.17,"t":"2025-04-30T04:00:00Z","v":18516,"vw":23.349515},{"c":23.79,"h":24.2137,"l":23.79,"n":198,"o":24.05,"t":"2025-05-01T04:00:00Z","v":10677,"vw":24.01786},{"c":24.51,"h":24.7099,"l":24.19,"n":207,"o":24.19,"t":"2025-05-02T04:00:00Z","v":9487,"vw":24.472272},{"c":24.23,"h":24.413,"l":24.23,"n":193,"o":24.26,"t":"2025-05-05T04:00:00Z","v":8515,"vw":24.321531},{"c":24.14,"h":24.17,"l":23.8901,"n":175,"o":24.005,"t":"2025-05-06T04:00:00Z","v":18478,"vw":24.041403},{"c":24.29,"h":24.41,"l":23.98,"n":231,"o":24.13,"t":"2025-05-07T04:00:00Z","v":26238,"vw":24.226854},{"c":24.9,"h":25.15,"l":24.53,"n":335,"o":24.72,"t":"2025-05-08T04:00:00Z","v":30385,"vw":24.938021},{"c":24.8808,"h":25.085,"l":24.72,"n":199,"o":24.94,"t":"2025-05-09T04:00:00Z","v":15277,"vw":24.943729},{"c":25.9294,"h":26.01,"l":25.62,"n":267,"o":26,"t":"2025-05-12T04:00:00Z","v":19275,"vw":25.887825},{"c":27,"h":27.06,"l":26.14,"n":338,"o":26.14,"t":"2025-05-13T04:00:00Z","v":45024,"vw":26.707896},{"c":27.24,"h":27.3705,"l":27.09,"n":291,"o":27.16,"t":"2025-05-14T04:00:00Z","v":45032,"vw":27.240009},{"c":26.8618,"h":27.1,"l":26.43,"n":229,"o":26.93,"t":"2025-05-15T04:00:00Z","v":20523,"vw":26.664377},{"c":27.3742,"h":27.3742,"l":27.02,"n":180,"o":27.07,"t":"2025-05-16T04:00:00Z","v":8880,"vw":27.216184},{"c":27.19,"h":27.215,"l":26.78,"n":227,"o":26.78,"t":"2025-05-19T04:00:00Z","v":25530,"vw":27.103011},{"c":27.16,"h":27.32,"l":27.1454,"n":182,"o":27.19,"t":"2025-05-20T04:00:00Z","v":16447,"vw":27.26554},{"c":26.5116,"h":27.28,"l":26.5116,"n":265,"o":27.151,"t":"2025-05-21T04:00:00Z","v":14003,"vw":26.980484},{"c":26.7667,"h":26.97,"l":26.43,"n":176,"o":26.43,"t":"2025-05-22T04:00:00Z","v":4807,"vw":26.825179},{"c":26.53,"h":26.665,"l":26.38,"n":167,"o":26.48,"t":"2025-05-23T04:00:00Z","v":7834,"vw":26.481441},{"c":27.23,"h":27.258,"l":26.92,"n":212,"o":26.98,"t":"2025-05-27T04:00:00Z","v":11095,"vw":27.121398},{"c":27.04,"h":27.28,"l":27.02,"n":226,"o":27.28,"t":"2025-05-28T04:00:00Z","v":146681,"vw":27.156856},{"c":26.766,"h":27.36,"l":26.68,"n":176,"o":27.36,"t":"2025-05-29T04:00:00Z","v":8989,"vw":27.027672},{"c":26.85,"h":26.865,"l":26.45,"n":156,"o":26.62,"t":"2025-05-30T04:00:00Z","v":12339,"vw":26.62759},{"c":27.1115,"h":27.1115,"l":26.73,"n":182,"o":26.74,"t":"2025-06-02T04:00:00Z","v":3827,"vw":26.862412},{"c":27.43,"h":27.52,"l":27.28,"n":192,"o":27.28,"t":"2025-06-03T04:00:00Z","v":8324,"vw":27.405523},{"c":27.5712,"h":27.63,"l":27.33,"n":202,"o":27.48,"t":"2025-06-04T04:00:00Z","v":31368,"vw":27.503799},{"c":27.18,"h":27.7854,"l":26.86,"n":267,"o":27.55,"t":"2025-06-05T04:00:00Z","v":31169,"vw":27.246576},{"c":27.7154,"h":27.8,"l":27.59,"n":196,"o":27.62,"t":"2025-06-06T04:00:00Z","v":8530,"vw":27.661296},{"c":28.03,"h":28.13,"l":27.71,"n":248,"o":27.82,"t":"2025-06-09T04:00:00Z","v":17774,"vw":27.994257},{"c":28.1482,"h":28.25,"l":27.855,"n":232,"o":28.16,"t":"2025-06-10T04:00:00Z","v":18458,"vw":28.160362},{"c":28.187,"h":28.4349,"l":28.11,"n":182,"o":28.27,"t":"2025-06-11T04:00:00Z","v":9298,"vw":28.208908},{"c":27.8668,"h":28.06,"l":27.79,"n":157,"o":27.79,"t":"2025-06-12T04:00:00Z","v":4789,"vw":27.933418},{"c":27.54,"h":27.836,"l":27.38,"n":163,"o":27.45,"t":"2025-06-13T04:00:00Z","v":7042,"vw":27.542434},{"c":28.34,"h":28.36,"l":27.81,"n":247,"o":27.81,"t":"2025-06-16T04:00:00Z","v":19848,"vw":28.194119},{"c":28,"h":28.24,"l":27.8,"n":192,"o":28.09,"t":"2025-06-17T04:00:00Z","v":11081,"vw":28.072448},{"c":28.52,"h":28.56,"l":28.05,"n":242,"o":28.05,"t":"2025-06-18T04:00:00Z","v":17139,"vw":28.334587},{"c":28.61,"h":28.84,"l":28.3965,"n":251,"o":28.73,"t":"2025-06-20T04:00:00Z","v":18932,"vw":28.680936},{"c":28.4931,"h":28.51,"l":27.81,"n":234,"o":28.12,"t":"2025-06-23T04:00:00Z","v":19904,"vw":28.341778},{"c":29.36,"h":29.45,"l":28.85,"n":397,"o":28.85,"t":"2025-06-24T04:00:00Z","v":38668,"vw":29.180848},{"c":29.38,"h":29.74,"l":29.23,"n":364,"o":29.6,"t":"2025-06-25T04:00:00Z","v":44416,"vw":29.439045},{"c":29.99,"h":29.99,"l":29.52,"n":390,"o":29.52,"t":"2025-06-26T04:00:00Z","v":31987,"vw":29.852813},{"c":29.92,"h":30.21,"l":29.63,"n":391,"o":30.09,"t":"2025-06-27T04:00:00Z","v":31405,"vw":30.038078},{"c":30.28,"h":30.32,"l":30.1371,"n":537,"o":30.28,"t":"2025-06-30T04:00:00Z","v":66481,"vw":30.253857},{"c":29.765,"h":30.25,"l":29.6,"n":434,"o":30.13,"t":"2025-07-01T04:00:00Z","v":26256,"vw":29.854144},{"c":30.18,"h":30.2181,"l":29.78,"n":246,"o":29.78,"t":"2025-07-02T04:00:00Z","v":13246,"vw":30.115366},{"c":30.44,"h":30.49,"l":30.25,"n":233,"o":30.33,"t":"2025-07-03T04:00:00Z","v":17706,"vw":30.425541},{"c":30.382,"h":30.44,"l":30.12,"n":416,"o":30.36,"t":"2025-07-07T04:00:00Z","v":53933,"vw":30.30366},{"c":30.59,"h":30.71,"l":30.405,"n":460,"o":30.56,"t":"2025-07-08T04:00:00Z","v":48434,"vw":30.559653},{"c":30.87,"h":30.87,"l":30.53,"n":338,"o":30.7,"t":"2025-07-09T04:00:00Z","v":22758,"vw":30.720725},{"c":31.0695,"h":31.1396,"l":30.7895,"n":409,"o":31.02,"t":"2025-07-10T04:00:00Z","v":235426,"vw":30.993396},{"c":30.99,"h":31.25,"l":30.94,"n":714,"o":30.96,"t":"2025-07-11T04:00:00Z","v":50398,"vw":31.106018},{"c":31.45,"h":31.45,"l":30.98,"n":364,"o":31.09,"t":"2025-07-14T04:00:00Z","v":20246,"vw":31.264805},{"c":31.5,"h":31.73,"l":31.46,"n":721,"o":31.67,"t":"2025-07-15T04:00:00Z","v":64302,"vw":31.613256},{"c":32.01,"h":32.05,"l":31.2915,"n":592,"o":31.76,"t":"2025-07-16T04:00:00Z","v":71355,"vw":31.800973},{"c":32.6957,"h":32.8122,"l":32.26,"n":1023,"o":32.28,"t":"2025-07-17T04:00:00Z","v":96677,"vw":32.648235},{"c":32.645,"h":32.82,"l":32.44,"n":1496,"o":32.82,"t":"2025-07-18T04:00:00Z","v":342166,"vw":32.582371},{"c":32.28,"h":32.9278,"l":32.22,"n":2666,"o":32.89,"t":"2025-07-21T04:00:00Z","v":386672,"vw":32.639756},{"c":32.1972,"h":32.3099,"l":31.4053,"n":2036,"o":32.26,"t":"2025-07-22T04:00:00Z","v":308079,"vw":32.051342},{"c":32.67,"h":32.67,"l":32.214,"n":925,"o":32.39,"t":"2025-07-23T04:00:00Z","v":101228,"vw":32.43085},{"c":32.47,"h":32.66,"l":32.3,"n":823,"o":32.66,"t":"2025-07-24T04:00:00Z","v":85842,"vw":32.471484},{"c":32.41,"h":32.45,"l":32.1307,"n":846,"o":32.33,"t":"2025-07-25T04:00:00Z","v":77482,"vw":32.334005},{"c":32.5,"h":32.7,"l":32.35,"n":1002,"o":32.7,"t":"2025-07-28T04:00:00Z","v":100893,"vw":32.460514},{"c":32.05,"h":32.72,"l":31.905,"n":734,"o":32.62,"t":"2025-07-29T04:00:00Z","v":100634,"vw":32.29646},{"c":32.37,"h":32.6,"l":32.016,"n":523,"o":32.09,"t":"2025-07-30T04:00:00Z","v":55471,"vw":32.345317},{"c":32.23,"h":32.9298,"l":32.13,"n":1075,"o":32.74,"t":"2025-07-31T04:00:00Z","v":109812,"vw":32.534134},{"c":31.19,"h":31.68,"l":30.75,"n":1704,"o":31.47,"t":"2025-08-01T04:00:00Z","v":188948,"vw":31.271533},{"c":31.88,"h":31.88,"l":31.48,"n":660,"o":31.51,"t":"2025-08-04T04:00:00Z","v":46652,"vw":31.677565},{"c":31.72,"h":32.12,"l":31.54,"n":480,"o":31.89,"t":"2025-08-05T04:00:00Z","v":35231,"vw":31.78563},{"c":31.5,"h":31.5,"l":31.13,"n":1286,"o":31.47,"t":"2025-08-06T04:00:00Z","v":121235,"vw":31.368376},{"c":31.72,"h":32.05,"l":31.44,"n":1009,"o":31.84,"t":"2025-08-07T04:00:00Z","v":92347,"vw":31.761216},{"c":31.88,"h":32.05,"l":31.7485,"n":395,"o":32.01,"t":"2025-08-08T04:00:00Z","v":42876,"vw":31.853019},{"c":31.96,"h":32.3499,"l":31.92,"n":587,"o":32,"t":"2025-08-11T04:00:00Z","v":73245,"vw":32.18155},{"c":32.53,"h":32.54,"l":32.09,"n":610,"o":32.26,"t":"2025-08-12T04:00:00Z","v":77458,"vw":32.413623},{"c":32.6,"h":32.76,"l":32.39,"n":451,"o":32.75,"t":"2025-08-13T04:00:00Z","v":33831,"vw":32.557268},{"c":32.4,"h":32.5076,"l":32.035,"n":487,"o":32.27,"t":"2025-08-14T04:00:00Z","v":85411,"vw":32.271229},{"c":32.525,"h":32.67,"l":32.25,"n":472,"o":32.55,"t":"2025-08-15T04:00:00Z","v":30080,"vw":32.503454},{"c":32.64,"h":32.7099,"l":32.325,"n":562,"o":32.42,"t":"2025-08-18T04:00:00Z","v":50558,"vw":32.553407},{"c":31.55,"h":32.64,"l":31.46,"n":773,"o":32.64,"t":"2025-08-19T04:00:00Z","v":93786,"vw":31.792643},{"c":31.28,"h":31.33,"l":30.44,"n":814,"o":31.33,"t":"2025-08-20T04:00:00Z","v":95739,"vw":30.979295},{"c":31.2,"h":31.34,"l":31.0348,"n":426,"o":31.15,"t":"2025-08-21T04:00:00Z","v":42907,"vw":31.217552},{"c":32.29,"h":32.39,"l":31.16,"n":463,"o":31.2,"t":"2025-08-22T04:00:00Z","v":51404,"vw":32.12277},{"c":32.12,"h":32.3696,"l":31.8201,"n":379,"o":32.11,"t":"2025-08-25T04:00:00Z","v":36313,"vw":32.218678},{"c":32.4366,"h":32.48,"l":32.18,"n":345,"o":32.18,"t":"2025-08-26T04:00:00Z","v":32184,"vw":32.39717},{"c":32.2306,"h":32.46,"l":32.22,"n":359,"o":32.46,"t":"2025-08-27T04:00:00Z","v":26835,"vw":32.329275},{"c":32.55,"h":32.57,"l":32.2181,"n":297,"o":32.34,"t":"2025-08-28T04:00:00Z","v":21729,"vw":32.447197},{"c":32.09,"h":32.42,"l":31.8546,"n":452,"o":32.37,"t":"2025-08-29T04:00:00Z","v":25208,"vw":32.06055},{"c":31.7911,"h":31.7911,"l":31.0705,"n":631,"o":31.36,"t":"2025-09-02T04:00:00Z","v":59583,"vw":31.543129},{"c":31.61,"h":32.065,"l":31.57,"n":478,"o":32.04,"t":"2025-09-03T04:00:00Z","v":39580,"vw":31.91718},{"c":31.82,"h":31.82,"l":31.44,"n":433,"o":31.61,"t":"2025-09-04T04:00:00Z","v":48571,"vw":31.619273},{"c":31.95,"h":32.1208,"l":31.342,"n":687,"o":32.1,"t":"2025-09-05T04:00:00Z","v":56374,"vw":31.783248},{"c":32.26,"h":32.27,"l":32.02,"n":445,"o":32.02,"t":"2025-09-08T04:00:00Z","v":42442,"vw":32.194227},{"c":32.96,"h":32.96,"l":32.315,"n":597,"o":32.6,"t":"2025-09-09T04:00:00Z","v":61428,"vw":32.605093},{"c":32.89,"h":33.3592,"l":32.8,"n":487,"o":33.27,"t":"2025-09-10T04:00:00Z","v":51507,"vw":33.200526},{"c":33.28,"h":33.5113,"l":32.99,"n":461,"o":33.04,"t":"2025-09-11T04:00:00Z","v":48094,"vw":33.307657},{"c":33.77,"h":33.8199,"l":33.36,"n":539,"o":33.5,"t":"2025-09-12T04:00:00Z","v":86305,"vw":33.698879},{"c":34.27,"h":34.3045,"l":34,"n":784,"o":34.04,"t":"2025-09-15T04:00:00Z","v":83825,"vw":34.202972},{"c":34.25,"h":34.3,"l":33.9,"n":660,"o":34.3,"t":"2025-09-16T04:00:00Z","v":56973,"vw":34.066657},{"c":34.24,"h":34.37,"l":33.59,"n":655,"o":34.19,"t":"2025-09-17T04:00:00Z","v":52403,"vw":34.102029},{"c":35.1,"h":35.43,"l":34.61,"n":1000,"o":34.81,"t":"2025-09-18T04:00:00Z","v":91522,"vw":35.135458},{"c":35.61,"h":35.65,"l":35.23,"n":739,"o":35.23,"t":"2025-09-19T04:00:00Z","v":66291,"vw":35.441499},{"c":36.08,"h":36.18,"l":35.47,"n":1052,"o":35.64,"t":"2025-09-22T04:00:00Z","v":113941,"vw":35.976792},{"c":36.07,"h":36.63,"l":35.9412,"n":1161,"o":36.23,"t":"2025-09-23T04:00:00Z","v":119440,"vw":36.243625},{"c":35.94,"h":36.27,"l":35.68,"n":871,"o":36.23,"t":"2025-09-24T04:00:00Z","v":76187,"vw":36.017816},{"c":35.37,"h":35.68,"l":34.75,"n":1021,"o":35.32,"t":"2025-09-25T04:00:00Z","v":92819,"vw":35.278932},{"c":35.62,"h":35.7,"l":35.115,"n":634,"o":35.49,"t":"2025-09-26T04:00:00Z","v":50970,"vw":35.413789},{"c":36.13,"h":36.25,"l":35.94,"n":714,"o":35.99,"t":"2025-09-29T04:00:00Z","v":72578,"vw":36.116152},{"c":35.98,"h":36.13,"l":35.6094,"n":629,"o":36.13,"t":"2025-09-30T04:00:00Z","v":67436,"vw":35.860274},{"c":36.67,"h":36.7,"l":35.96,"n":777,"o":35.96,"t":"2025-10-01T04:00:00Z","v":102607,"vw":36.436836},{"c":37.54,"h":37.58,"l":36.94,"n":1136,"o":37.13,"t":"2025-10-02T04:00:00Z","v":143781,"vw":37.320846},{"c":37.36,"h":37.805,"l":37.08,"n":1165,"o":37.64,"t":"2025-10-03T04:00:00Z","v":89256,"vw":37.495246},{"c":38.24,"h":38.5412,"l":38.1294,"n":1237,"o":38.31,"t":"2025-10-06T04:00:00Z","v":128288,"vw":38.390298},{"c":38.02,"h":38.49,"l":37.32,"n":1487,"o":38.39,"t":"2025-10-07T04:00:00Z","v":224531,"vw":38.016161},{"c":38.92,"h":38.93,"l":38.45,"n":1513,"o":38.45,"t":"2025-10-08T04:00:00Z","v":150580,"vw":38.698059},{"c":39.15,"h":39.25,"l":38.62,"n":1195,"o":38.92,"t":"2025-10-09T04:00:00Z","v":489802,"vw":38.894582},{"c":37.34,"h":39.585,"l":37.322,"n":2200,"o":39.45,"t":"2025-10-10T04:00:00Z","v":248213,"vw":38.686304},{"c":38.46,"h":38.5599,"l":37.9123,"n":1225,"o":38.16,"t":"2025-10-13T04:00:00Z","v":115131,"vw":38.270456},{"c":38.26,"h":38.91,"l":37.12,"n":1372,"o":37.88,"t":"2025-10-14T04:00:00Z","v":128533,"vw":38.408154},{"c":38.87,"h":39.31,"l":38.1896,"n":1122,"o":38.97,"t":"2025-10-15T04:00:00Z","v":116010,"vw":38.906273},{"c":38.03,"h":39.4,"l":37.77,"n":1747,"o":39.07,"t":"2025-10-16T04:00:00Z","v":126079,"vw":38.300449},{"c":37.36,"h":37.66,"l":36.61,"n":1270,"o":37.29,"t":"2025-10-17T04:00:00Z","v":193954,"vw":37.224547},{"c":37.85,"h":38.27,"l":37.78,"n":1236,"o":38,"t":"2025-10-20T04:00:00Z","v":164705,"vw":38.011519},{"c":37.15,"h":37.8099,"l":37.0099,"n":627,"o":37.64,"t":"2025-10-21T04:00:00Z","v":147435,"vw":37.380416},{"c":35.71,"h":36.75,"l":34.81,"n":1888,"o":36.7,"t":"2025-10-22T04:00:00Z","v":287178,"vw":35.620698},{"c":36.72,"h":36.9194,"l":35.925,"n":737,"o":36.07,"t":"2025-10-23T04:00:00Z","v":94831,"vw":36.595117},{"c":37.73,"h":38.055,"l":37.53,"n":844,"o":37.54,"t":"2025-10-24T04:00:00Z","v":101012,"vw":37.76459},{"c":38.6,"h":38.77,"l":38.35,"n":1509,"o":38.56,"t":"2025-10-27T04:00:00Z","v":229691,"vw":38.557696},{"c":38.21,"h":39.04,"l":38.18,"n":1023,"o":38.72,"t":"2025-10-28T04:00:00Z","v":144178,"vw":38.683835},{"c":38.27,"h":38.69,"l":37.67,"n":1176,"o":38.47,"t":"2025-10-29T04:00:00Z","v":170744,"vw":38.422088},{"c":37.24,"h":37.92,"l":37.11,"n":989,"o":37.62,"t":"2025-10-30T04:00:00Z","v":147229,"vw":37.46377},{"c":38.165,"h":38.45,"l":37.5607,"n":852,"o":37.9,"t":"2025-10-31T04:00:00Z","v":123973,"vw":38.097432},{"c":37.62,"h":38.63,"l":37.33,"n":863,"o":38.59,"t":"2025-11-03T05:00:00Z","v":129834,"vw":37.824188},{"c":35.74,"h":36.9401,"l":35.72,"n":1236,"o":36.23,"t":"2025-11-04T05:00:00Z","v":176041,"vw":36.269576},{"c":36.7,"h":36.86,"l":35.83,"n":749,"o":36.04,"t":"2025-11-05T05:00:00Z","v":100071,"vw":36.387878},{"c":34.96,"h":36.8,"l":34.92,"n":1502,"o":36.8,"t":"2025-11-06T05:00:00Z","v":194252,"vw":35.426657},{"c":35.05,"h":35.08,"l":33.43,"n":1305,"o":34.08,"t":"2025-11-07T05:00:00Z","v":470265,"vw":34.222296},{"c":35.93,"h":36.38,"l":35.46,"n":763,"o":36.03,"t":"2025-11-10T05:00:00Z","v":98913,"vw":35.943129},{"c":35.42,"h":35.73,"l":35.1301,"n":738,"o":35.64,"t":"2025-11-11T05:00:00Z","v":109801,"vw":35.36551},{"c":35.2,"h":35.7675,"l":34.9,"n":714,"o":35.66,"t":"2025-11-12T05:00:00Z","v":157770,"vw":35.147538},{"c":33.19,"h":34.69,"l":32.975,"n":4345,"o":34.69,"t":"2025-11-13T05:00:00Z","v":935436,"vw":33.703277},{"c":32.87,"h":33.63,"l":31.9113,"n":2733,"o":32.07,"t":"2025-11-14T05:00:00Z","v":366725,"vw":33.117372},{"c":32.12,"h":33.0201,"l":31.695,"n":2290,"o":32.66,"t":"2025-11-17T05:00:00Z","v":357812,"vw":32.086249},{"c":32.03,"h":32.5,"l":31.34,"n":5550,"o":31.79,"t":"2025-11-18T05:00:00Z","v":987775,"vw":31.824538},{"c":31.8,"h":32.66,"l":31.41,"n":1411,"o":32.09,"t":"2025-11-19T05:00:00Z","v":296263,"vw":31.79693},{"c":30.23,"h":32.97,"l":30.21,"n":1519,"o":32.86,"t":"2025-11-20T05:00:00Z","v":235267,"vw":31.237794},{"c":30.47,"h":30.83,"l":29.28,"n":2483,"o":30.36,"t":"2025-11-21T05:00:00Z","v":214925,"vw":30.27256},{"c":32.1,"h":32.18,"l":30.825,"n":3003,"o":30.9,"t":"2025-11-24T05:00:00Z","v":345714,"vw":31.74016},{"c":32.2,"h":32.31,"l":31.23,"n":577,"o":31.65,"t":"2025-11-25T05:00:00Z","v":46367,"vw":31.820792},{"c":32.79,"h":32.9899,"l":32.48,"n":958,"o":32.62,"t":"2025-11-26T05:00:00Z","v":110612,"vw":32.769196},{"c":33.34,"h":33.5,"l":33.0719,"n":427,"o":33.11,"t":"2025-11-28T05:00:00Z","v":52569,"vw":33.318642},{"c":33.03,"h":33.28,"l":32.54,"n":919,"o":32.77,"t":"2025-12-01T05:00:00Z","v":53156,"vw":32.868192},{"c":33.205,"h":33.8199,"l":33.2,"n":500,"o":33.22,"t":"2025-12-02T05:00:00Z","v":41241,"vw":33.444182},{"c":33.97,"h":34,"l":32.98,"n":854,"o":33.24,"t":"2025-12-03T05:00:00Z","v":115967,"vw":33.56408},{"c":35.07,"h":35.12,"l":33.91,"n":985,"o":33.99,"t":"2025-12-04T05:00:00Z","v":97003,"vw":34.687501},{"c":34.74,"h":35.12,"l":34.59,"n":810,"o":34.95,"t":"2025-12-05T05:00:00Z","v":91908,"vw":34.812644},{"c":35.01,"h":35.09,"l":34.47,"n":1163,"o":35.02,"t":"2025-12-08T05:00:00Z","v":104739,"vw":34.771664},{"c":35.02,"h":35.27,"l":34.6595,"n":523,"o":34.79,"t":"2025-12-09T05:00:00Z","v":63779,"vw":35.077266},{"c":34.7,"h":35.26,"l":34.4,"n":624,"o":34.83,"t":"2025-12-10T05:00:00Z","v":65625,"vw":34.809992},{"c":34.74,"h":34.7773,"l":33.78,"n":843,"o":34.37,"t":"2025-12-11T05:00:00Z","v":86334,"vw":34.332552},{"c":33.68,"h":34.9205,"l":33.48,"n":1055,"o":34.61,"t":"2025-12-12T05:00:00Z","v":108369,"vw":33.965022},{"c":32.44,"h":33.93,"l":32.4,"n":1138,"o":33.87,"t":"2025-12-15T05:00:00Z","v":100657,"vw":32.835795},{"c":32.79,"h":32.86,"l":32.15,"n":912,"o":32.25,"t":"2025-12-16T05:00:00Z","v":117265,"vw":32.489178},{"c":31.64,"h":33.17,"l":31.64,"n":1230,"o":33.02,"t":"2025-12-17T05:00:00Z","v":130451,"vw":32.328044},{"c":32.34,"h":32.82,"l":32.25,"n":1735,"o":32.5,"t":"2025-12-18T05:00:00Z","v":148915,"vw":32.518825},{"c":33.55,"h":33.63,"l":32.76,"n":1792,"o":32.76,"t":"2025-12-19T05:00:00Z","v":155780,"vw":33.309755},{"c":34.06,"h":34.3083,"l":33.96,"n":1312,"o":34.1,"t":"2025-12-22T05:00:00Z","v":156816,"vw":34.120649},{"c":33.76,"h":33.99,"l":33.5,"n":1146,"o":33.74,"t":"2025-12-23T05:00:00Z","v":99155,"vw":33.733941},{"c":33.77,"h":33.86,"l":33.54,"n":526,"o":33.75,"t":"2025-12-24T05:00:00Z","v":62221,"vw":33.730733},{"c":33.23,"h":33.74,"l":33.17,"n":941,"o":33.74,"t":"2025-12-26T05:00:00Z","v":111919,"vw":33.338516},{"c":32.95,"h":33.35,"l":32.81,"n":1410,"o":32.81,"t":"2025-12-29T05:00:00Z","v":254478,"vw":33.03373},{"c":32.83,"h":33.26,"l":32.81,"n":1535,"o":33.07,"t":"2025-12-30T05:00:00Z","v":199478,"vw":33.003968},{"c":32.49,"h":32.92,"l":32.44,"n":1415,"o":32.8,"t":"2025-12-31T05:00:00Z","v":204022,"vw":32.657328},{"c":33.31,"h":33.37,"l":32.64,"n":1468,"o":32.93,"t":"2026-01-02T05:00:00Z","v":229360,"vw":33.009913},{"c":34.24,"h":34.36,"l":33.62,"n":1477,"o":33.79,"t":"2026-01-05T05:00:00Z","v":200670,"vw":34.118206},{"c":34.6,"h":34.63,"l":34,"n":1006,"o":34.33,"t":"2026-01-06T05:00:00Z","v":232118,"vw":34.339069},{"c":34.27,"h":34.8113,"l":34.255,"n":670,"o":34.55,"t":"2026-01-07T05:00:00Z","v":96994,"vw":34.423518},{"c":34.3,"h":34.63,"l":34.18,"n":1122,"o":34.37,"t":"2026-01-08T05:00:00Z","v":109323,"vw":34.359109},{"c":34.82,"h":35.26,"l":34.5,"n":1298,"o":34.66,"t":"2026-01-09T05:00:00Z","v":141812,"vw":35.004452},{"c":35.18,"h":35.34,"l":34.5,"n":897,"o":34.59,"t":"2026-01-12T05:00:00Z","v":124926,"vw":35.088471},{"c":35.1,"h":35.46,"l":34.74,"n":888,"o":35.37,"t":"2026-01-13T05:00:00Z","v":146101,"vw":35.063057},{"c":34.9,"h":34.97,"l":34.46,"n":947,"o":34.97,"t":"2026-01-14T05:00:00Z","v":100853,"vw":34.659043},{"c":34.62,"h":35.1819,"l":34.62,"n":1875,"o":35.16,"t":"2026-01-15T05:00:00Z","v":189870,"vw":34.927196},{"c":35.29,"h":35.49,"l":34.85,"n":2007,"o":34.94,"t":"2026-01-16T05:00:00Z","v":201774,"vw":35.258139},{"c":34.24,"h":34.91,"l":34.14,"n":1393,"o":34.38,"t":"2026-01-20T05:00:00Z","v":166297,"vw":34.433756},{"c":34.5,"h":34.84,"l":33.64,"n":2544,"o":34.56,"t":"2026-01-21T05:00:00Z","v":359171,"vw":34.3618},{"c":35.02,"h":35.21,"l":34.71,"n":678,"o":35.06,"t":"2026-01-22T05:00:00Z","v":66996,"vw":34.994088},{"c":34.91,"h":35.31,"l":34.56,"n":491,"o":34.91,"t":"2026-01-23T05:00:00Z","v":34707,"vw":34.917528},{"c":34.28,"h":34.995,"l":34.28,"n":841,"o":34.87,"t":"2026-01-26T05:00:00Z","v":96662,"vw":34.623662},{"c":34.87,"h":34.96,"l":34.18,"n":724,"o":34.49,"t":"2026-01-27T05:00:00Z","v":89966,"vw":34.71336},{"c":35.01,"h":35.31,"l":34.71,"n":861,"o":35.16,"t":"2026-01-28T05:00:00Z","v":113861,"vw":35.044646},{"c":34.35,"h":35.08,"l":33.56,"n":1360,"o":35.08,"t":"2026-01-29T05:00:00Z","v":163111,"vw":34.119694},{"c":33.06,"h":34.32,"l":32.74,"n":1919,"o":34.11,"t":"2026-01-30T05:00:00Z","v":247061,"vw":33.224206},{"c":32.89,"h":33.32,"l":32.69,"n":1440,"o":32.8,"t":"2026-02-02T05:00:00Z","v":283941,"vw":33.03789},{"c":32.79,"h":33.28,"l":31.87,"n":2210,"o":33.28,"t":"2026-02-03T05:00:00Z","v":318539,"vw":32.534558},{"c":31.34,"h":32.54,"l":30.45,"n":2856,"o":32.54,"t":"2026-02-04T05:00:00Z","v":399812,"vw":31.162607},{"c":29.74,"h":31.06,"l":29.62,"n":1833,"o":30.62,"t":"2026-02-05T05:00:00Z","v":201605,"vw":30.144765},{"c":31.49,"h":31.555,"l":30.25,"n":1698,"o":30.28,"t":"2026-02-06T05:00:00Z","v":177457,"vw":31.174364},{"c":32.1,"h":32.23,"l":31.07,"n":1534,"o":31.26,"t":"2026-02-09T05:00:00Z","v":164984,"vw":31.978508},{"c":31.62,"h":32.32,"l":31.6101,"n":1078,"o":31.99,"t":"2026-02-10T05:00:00Z","v":116869,"vw":31.898051},{"c":31.17,"h":31.91,"l":30.705,"n":1537,"o":31.91,"t":"2026-02-11T05:00:00Z","v":192138,"vw":31.015531},{"c":30.01,"h":31.11,"l":29.81,"n":1814,"o":31.11,"t":"2026-02-12T05:00:00Z","v":204763,"vw":30.204873},{"c":30.58,"h":30.89,"l":29.865,"n":2836,"o":30.21,"t":"2026-02-13T05:00:00Z","v":367800,"vw":30.6015},{"c":30.27,"h":30.545,"l":29.65,"n":1925,"o":30.23,"t":"2026-02-17T05:00:00Z","v":240240,"vw":30.219375},{"c":30.62,"h":30.98,"l":30.06,"n":1714,"o":30.2,"t":"2026-02-18T05:00:00Z","v":178517,"vw":30.684797},{"c":30.78,"h":30.82,"l":30.27,"n":1180,"o":30.37,"t":"2026-02-19T05:00:00Z","v":116424,"vw":30.550415},{"c":30.48,"h":31.018,"l":30.3,"n":1911,"o":30.56,"t":"2026-02-20T05:00:00Z","v":221672,"vw":30.622502},{"c":29.98,"h":30.15,"l":29.68,"n":1711,"o":30.1,"t":"2026-02-23T05:00:00Z","v":187873,"vw":29.91992},{"c":30.61,"h":30.67,"l":29.6775,"n":790,"o":29.6775,"t":"2026-02-24T05:00:00Z","v":102361,"vw":30.336375},{"c":31.24,"h":31.405,"l":30.9,"n":1010,"o":30.99,"t":"2026-02-25T05:00:00Z","v":110593,"vw":31.183641},{"c":31.3,"h":31.45,"l":30.76,"n":1482,"o":31.2,"t":"2026-02-26T05:00:00Z","v":141363,"vw":31.091798},{"c":30.71,"h":30.82,"l":30.28,"n":1178,"o":30.66,"t":"2026-02-27T05:00:00Z","v":152589,"vw":30.512676},{"c":31.08,"h":31.09,"l":29.99,"n":3028,"o":29.99,"t":"2026-03-02T05:00:00Z","v":333798,"vw":30.803381},{"c":30.63,"h":30.98,"l":29.69,"n":2458,"o":30.18,"t":"2026-03-03T05:00:00Z","v":284862,"vw":30.463556},{"c":31.82,"h":31.965,"l":31.07,"n":3349,"o":31.07,"t":"2026-03-04T05:00:00Z","v":428028,"vw":31.792433},{"c":31.58,"h":32.09,"l":31.02,"n":6551,"o":31.64,"t":"2026-03-05T05:00:00Z","v":523007,"vw":31.442362},{"c":30.825,"h":31.39,"l":30.75,"n":3206,"o":30.91,"t":"2026-03-06T05:00:00Z","v":265954,"vw":31.090983},{"c":31.36,"h":31.46,"l":30.24,"n":3334,"o":30.39,"t":"2026-03-09T04:00:00Z","v":322087,"vw":30.800187},{"c":31.08,"h":31.51,"l":31.04,"n":2125,"o":31.41,"t":"2026-03-10T04:00:00Z","v":163817,"vw":31.262373},{"c":31.51,"h":31.77,"l":31.17,"n":1583,"o":31.58,"t":"2026-03-11T04:00:00Z","v":155592,"vw":31.424768},{"c":30.74,"h":31.31,"l":30.7,"n":1663,"o":31.16,"t":"2026-03-12T04:00:00Z","v":205720,"vw":30.929021},{"c":30.61,"h":31.33,"l":30.49,"n":1392,"o":31.125,"t":"2026-03-13T04:00:00Z","v":152119,"vw":30.811817},{"c":31.27,"h":31.51,"l":31.04,"n":1002,"o":31.2,"t":"2026-03-16T04:00:00Z","v":80926,"vw":31.273842},{"c":31.435,"h":31.67,"l":31.3368,"n":1249,"o":31.43,"t":"2026-03-17T04:00:00Z","v":110102,"vw":31.494545},{"c":30.82,"h":31.36,"l":30.8,"n":1527,"o":31.13,"t":"2026-03-18T04:00:00Z","v":214487,"vw":31.0878},{"c":30.71,"h":30.87,"l":30.12,"n":1357,"o":30.3,"t":"2026-03-19T04:00:00Z","v":136370,"vw":30.549948},{"c":29.67,"h":30.37,"l":29.33,"n":1660,"o":30.37,"t":"2026-03-20T04:00:00Z","v":158602,"vw":29.78643},{"c":30.16,"h":30.57,"l":29.92,"n":1104,"o":30.07,"t":"2026-03-23T04:00:00Z","v":101224,"vw":30.210355},{"c":29.54,"h":30.045,"l":29.33,"n":1540,"o":29.88,"t":"2026-03-24T04:00:00Z","v":172923,"vw":29.56688},{"c":29.945,"h":30.39,"l":29.79,"n":2120,"o":29.99,"t":"2026-03-25T04:00:00Z","v":163718,"vw":30.070797},{"c":28.79,"h":29.67,"l":28.75,"n":1407,"o":29.4,"t":"2026-03-26T04:00:00Z","v":75227,"vw":29.174223},{"c":27.83,"h":28.47,"l":27.74,"n":2087,"o":28.47,"t":"2026-03-27T04:00:00Z","v":160105,"vw":28.035816},{"c":27.22,"h":28.15,"l":26.93,"n":2123,"o":28.03,"t":"2026-03-30T04:00:00Z","v":181958,"vw":27.472879},{"c":28.77,"h":28.83,"l":27.65,"n":2784,"o":27.65,"t":"2026-03-31T04:00:00Z","v":381140,"vw":28.236124},{"c":28.84,"h":29.27,"l":28.71,"n":1764,"o":29.09,"t":"2026-04-01T04:00:00Z","v":173672,"vw":28.993228},{"c":29.15,"h":29.24,"l":27.99,"n":2675,"o":28.07,"t":"2026-04-02T04:00:00Z","v":322043,"vw":28.863242},{"c":29.435,"h":29.72,"l":29.205,"n":1723,"o":29.3,"t":"2026-04-06T04:00:00Z","v":228610,"vw":29.453787},{"c":29.39,"h":29.4,"l":28.73,"n":5857,"o":29.2,"t":"2026-04-07T04:00:00Z","v":616359,"vw":29.139111},{"c":30.02,"h":30.88,"l":29.79,"n":1940,"o":30.88,"t":"2026-04-08T04:00:00Z","v":206343,"vw":30.18068},{"c":29.9,"h":30.08,"l":29.45,"n":1715,"o":29.96,"t":"2026-04-09T04:00:00Z","v":234753,"vw":29.838339},{"c":30.14,"h":30.36,"l":29.96,"n":1880,"o":30.07,"t":"2026-04-10T04:00:00Z","v":205736,"vw":30.134003},{"c":31.2,"h":31.2,"l":29.94,"n":1377,"o":29.94,"t":"2026-04-13T04:00:00Z","v":140235,"vw":30.839585},{"c":32.2,"h":32.26,"l":31.84,"n":1738,"o":31.85,"t":"2026-04-14T04:00:00Z","v":205833,"vw":32.09532},{"c":33.23,"h":33.25,"l":32.34,"n":2077,"o":32.52,"t":"2026-04-15T04:00:00Z","v":208537,"vw":32.754791},{"c":33.69,"h":33.77,"l":32.97,"n":2314,"o":33.65,"t":"2026-04-16T04:00:00Z","v":294238,"vw":33.523204},{"c":34.07,"h":34.405,"l":33.93,"n":1965,"o":34.16,"t":"2026-04-17T04:00:00Z","v":258747,"vw":34.122312},{"c":34.223,"h":34.223,"l":33.48,"n":1585,"o":33.71,"t":"2026-04-20T04:00:00Z","v":209365,"vw":33.930105},{"c":33.61,"h":34.5025,"l":33.55,"n":1053,"o":34.45,"t":"2026-04-21T04:00:00Z","v":150201,"vw":33.951453},{"c":34.61,"h":34.62,"l":34.31,"n":1178,"o":34.31,"t":"2026-04-22T04:00:00Z","v":171790,"vw":34.472365},{"c":33.93,"h":34.53,"l":33.35,"n":2067,"o":34.23,"t":"2026-04-23T04:00:00Z","v":223302,"vw":33.912463},{"c":34.21,"h":34.64,"l":34.004,"n":1072,"o":34.64,"t":"2026-04-24T04:00:00Z","v":146623,"vw":34.250346},{"c":34.23,"h":34.34,"l":33.94,"n":982,"o":34.16,"t":"2026-04-27T04:00:00Z","v":135033,"vw":34.169396},{"c":33.491,"h":33.81,"l":33.1,"n":1073,"o":33.48,"t":"2026-04-28T04:00:00Z","v":107110,"vw":33.415525},{"c":33.26,"h":33.38,"l":32.75,"n":1388,"o":33.38,"t":"2026-04-29T04:00:00Z","v":175489,"vw":33.023951},{"c":33.76,"h":33.81,"l":33.06,"n":1269,"o":33.46,"t":"2026-04-30T04:00:00Z","v":120586,"vw":33.444432},{"c":34.28,"h":34.52,"l":34.03,"n":1252,"o":34.04,"t":"2026-05-01T04:00:00Z","v":130256,"vw":34.357112},{"c":34.76,"h":35.13,"l":34.47,"n":1845,"o":34.47,"t":"2026-05-04T04:00:00Z","v":193962,"vw":34.813903},{"c":35.35,"h":35.42,"l":34.79,"n":1489,"o":35.09,"t":"2026-05-05T04:00:00Z","v":142524,"vw":35.105312},{"c":36.95,"h":36.98,"l":35.925,"n":1335,"o":35.95,"t":"2026-05-06T04:00:00Z","v":135039,"vw":36.535358},{"c":36.1,"h":36.96,"l":35.7201,"n":1955,"o":36.76,"t":"2026-05-07T04:00:00Z","v":214918,"vw":36.231912},{"c":37.2,"h":37.23,"l":36.19,"n":959,"o":36.4,"t":"2026-05-08T04:00:00Z","v":74703,"vw":36.81766},{"c":37.61,"h":38,"l":36.96,"n":1300,"o":37.07,"t":"2026-05-11T04:00:00Z","v":80539,"vw":37.643668},{"c":36.86,"h":37.35,"l":35.95,"n":4197,"o":37.06,"t":"2026-05-12T04:00:00Z","v":282022,"vw":36.560408},{"c":37.14,"h":37.47,"l":36.425,"n":1367,"o":37.34,"t":"2026-05-13T04:00:00Z","v":102268,"vw":37.106738},{"c":37.71,"h":38.07,"l":36.91,"n":879,"o":37.04,"t":"2026-05-14T04:00:00Z","v":84740,"vw":37.663009},{"c":36.55,"h":36.97,"l":36.41,"n":1472,"o":36.82,"t":"2026-05-15T04:00:00Z","v":137954,"vw":36.666213},{"c":36.09,"h":36.68,"l":35.41,"n":2099,"o":36.68,"t":"2026-05-18T04:00:00Z","v":153304,"vw":35.852303},{"c":35.64,"h":36.01,"l":34.9,"n":2449,"o":35.57,"t":"2026-05-19T04:00:00Z","v":166368,"vw":35.397408},{"c":36.64,"h":36.72,"l":35.82,"n":4265,"o":35.82,"t":"2026-05-20T04:00:00Z","v":256045,"vw":36.532943},{"c":37.43,"h":37.54,"l":36.68,"n":1684,"o":36.68,"t":"2026-05-21T04:00:00Z","v":92773,"vw":37.280309},{"c":37.72,"h":38.01,"l":37.57,"n":1186,"o":37.91,"t":"2026-05-22T04:00:00Z","v":75601,"vw":37.803987},{"c":38.55,"h":38.78,"l":38.265,"n":686,"o":38.4,"t":"2026-05-26T04:00:00Z","v":57391,"vw":38.569855},{"c":39.14,"h":39.17,"l":38.48,"n":1045,"o":38.76,"t":"2026-05-27T04:00:00Z","v":67873,"vw":38.83547},{"c":40.04,"h":40.12,"l":39.04,"n":1289,"o":39.19,"t":"2026-05-28T04:00:00Z","v":101940,"vw":39.55268},{"c":40.54,"h":40.555,"l":39.59,"n":979,"o":40.13,"t":"2026-05-29T04:00:00Z","v":70915,"vw":40.259796},{"c":40.8,"h":41.23,"l":40.16,"n":1404,"o":40.37,"t":"2026-06-01T04:00:00Z","v":106309,"vw":40.823254},{"c":40.67,"h":40.845,"l":40.49,"n":989,"o":40.68,"t":"2026-06-02T04:00:00Z","v":63071,"vw":40.644018},{"c":39.64,"h":40.73,"l":39.4,"n":933,"o":40.67,"t":"2026-06-03T04:00:00Z","v":67987,"vw":39.759574},{"c":39.65,"h":39.94,"l":39.08,"n":624,"o":39.13,"t":"2026-06-04T04:00:00Z","v":39468,"vw":39.687606},{"c":36.86,"h":38.92,"l":36.4,"n":1550,"o":38.92,"t":"2026-06-05T04:00:00Z","v":140190,"vw":37.161116},{"c":37.71,"h":38,"l":37.27,"n":876,"o":37.67,"t":"2026-06-08T04:00:00Z","v":75473,"vw":37.64125},{"c":36.87,"h":38.4,"l":35.37,"n":1776,"o":38.21,"t":"2026-06-09T04:00:00Z","v":185034,"vw":36.439662},{"c":35.6,"h":37.21,"l":35.6,"n":1179,"o":36.21,"t":"2026-06-10T04:00:00Z","v":95705,"vw":36.302966},{"c":36.88,"h":37.01,"l":35.36,"n":1539,"o":35.53,"t":"2026-06-11T04:00:00Z","v":169339,"vw":36.163339},{"c":36.78,"h":37.24,"l":36.353,"n":1018,"o":36.98,"t":"2026-06-12T04:00:00Z","v":80640,"vw":36.918712},{"c":38.3,"h":38.56,"l":38.02,"n":933,"o":38.06,"t":"2026-06-15T04:00:00Z","v":89648,"vw":38.291906},{"c":37.4,"h":38.41,"l":37.39,"n":1169,"o":38.12,"t":"2026-06-16T04:00:00Z","v":142737,"vw":37.693552},{"c":37.15,"h":38.35,"l":37.14,"n":1199,"o":37.69,"t":"2026-06-17T04:00:00Z","v":116108,"vw":37.809755},{"c":38,"h":38.07,"l":37.28,"n":1420,"o":37.89,"t":"2026-06-18T04:00:00Z","v":87583,"vw":37.685145},{"c":37.48,"h":38.52,"l":37.39,"n":1104,"o":38.1,"t":"2026-06-22T04:00:00Z","v":111778,"vw":37.638496},{"c":36.54,"h":37.345,"l":36.26,"n":1203,"o":36.26,"t":"2026-06-23T04:00:00Z","v":106896,"vw":36.89813},{"c":35.79,"h":36.52,"l":35.38,"n":852,"o":36.45,"t":"2026-06-24T04:00:00Z","v":73121,"vw":35.909488},{"c":35.25,"h":36.42,"l":34.88,"n":734,"o":36.42,"t":"2026-06-25T04:00:00Z","v":70630,"vw":35.235525},{"c":35.63,"h":35.91,"l":34.72,"n":585,"o":34.73,"t":"2026-06-26T04:00:00Z","v":56469,"vw":35.659993},{"c":36.6,"h":36.66,"l":35.34,"n":814,"o":36.15,"t":"2026-06-29T04:00:00Z","v":73331,"vw":36.172336},{"c":36.95,"h":37.04,"l":36.27,"n":570,"o":36.37,"t":"2026-06-30T04:00:00Z","v":88833,"vw":36.862896},{"c":36.82,"h":37.43,"l":36.46,"n":1006,"o":36.52,"t":"2026-07-01T04:00:00Z","v":68107,"vw":37.087858},{"c":36.33,"h":37.61,"l":35.91,"n":1198,"o":37.02,"t":"2026-07-02T04:00:00Z","v":95768,"vw":36.619803},{"c":36.88,"h":37.23,"l":36.51,"n":1078,"o":36.51,"t":"2026-07-06T04:00:00Z","v":116556,"vw":36.943797},{"c":35.78,"h":36.46,"l":35.5,"n":1109,"o":36.43,"t":"2026-07-07T04:00:00Z","v":108291,"vw":35.970094},{"c":35.89,"h":35.9,"l":35.12,"n":747,"o":35.28,"t":"2026-07-08T04:00:00Z","v":53364,"vw":35.495404},{"c":36.43,"h":36.62,"l":35.91,"n":698,"o":36.03,"t":"2026-07-09T04:00:00Z","v":92545,"vw":36.34307},{"c":36.18,"h":36.745,"l":35.9,"n":896,"o":36.7,"t":"2026-07-10T04:00:00Z","v":80245,"vw":36.249257},{"c":35.38,"h":35.9,"l":35.195,"n":732,"o":35.78,"t":"2026-07-13T04:00:00Z","v":69189,"vw":35.457987},{"c":35.54,"h":35.7,"l":35.39,"n":566,"o":35.54,"t":"2026-07-14T04:00:00Z","v":49929,"vw":35.585751},{"c":35.32,"h":35.77,"l":34.91,"n":787,"o":35.47,"t":"2026-07-15T04:00:00Z","v":67710,"vw":35.187921},{"c":34.01,"h":34.84,"l":33.85,"n":487,"o":34.84,"t":"2026-07-16T04:00:00Z","v":50663,"vw":34.215657},{"c":33.67,"h":34.26,"l":32.93,"n":711,"o":33.11,"t":"2026-07-17T04:00:00Z","v":63629,"vw":33.676629},{"c":33.97,"h":34.45,"l":33.71,"n":834,"o":33.96,"t":"2026-07-20T04:00:00Z","v":99566,"vw":34.089068},{"c":35.2,"h":35.22,"l":34.44,"n":675,"o":34.44,"t":"2026-07-21T04:00:00Z","v":69477,"vw":34.986395},{"c":34.93,"h":35.46,"l":34.92,"n":481,"o":34.94,"t":"2026-07-22T04:00:00Z","v":56541,"vw":35.137173},{"c":34.19,"h":34.89,"l":33.99,"n":436,"o":34.42,"t":"2026-07-23T04:00:00Z","v":53335,"vw":34.474072},{"c":33.05,"h":34.04,"l":33.05,"n":375,"o":34.04,"t":"2026-07-24T04:00:00Z","v":24667,"vw":33.36544},{"c":33.36,"h":33.9,"l":32.86,"n":727,"o":33.66,"t":"2026-07-27T04:00:00Z","v":80148,"vw":33.292149},{"c":32.71,"h":32.89,"l":31.9,"n":740,"o":32.68,"t":"2026-07-28T04:00:00Z","v":63921,"vw":32.462777},{"c":31.46,"h":32.67,"l":31.43,"n":449,"o":32.65,"t":"2026-07-29T04:00:00Z","v":44841,"vw":31.945689},{"c":33.41,"h":33.44,"l":32.18,"n":931,"o":32.235,"t":"2026-07-30T04:00:00Z","v":113580,"vw":33.0476},{"c":33.22,"h":34.06,"l":32.65,"n":1106,"o":33.91,"t":"2026-07-31T04:00:00Z","v":73781,"vw":33.349438},{"c":34.32,"h":34.5,"l":32.98,"n":770,"o":32.98,"t":"2026-08-03T04:00:00Z","v":63893,"vw":33.998621},{"c":35.94,"h":36.04,"l":34.76,"n":506,"o":34.76,"t":"2026-08-04T04:00:00Z","v":42163,"vw":35.493553},{"c":35.42,"h":36.02,"l":35.415,"n":518,"o":35.8,"t":"2026-08-05T04:00:00Z","v":62489,"vw":35.664184},{"c":34.86,"h":35.56,"l":34.57,"n":669,"o":34.57,"t":"2026-08-06T04:00:00Z","v":69254,"vw":35.040933},{"c":35.75,"h":35.79,"l":35.15,"n":256,"o":35.41,"t":"2026-08-07T04:00:00Z","v":17950,"vw":35.578841},{"c":35.52,"h":35.85,"l":35.52,"n":215,"o":35.69,"t":"2026-08-10T04:00:00Z","v":28134,"vw":35.658262},{"c":35.63,"h":35.81,"l":35.38,"n":317,"o":35.54,"t":"2026-08-11T04:00:00Z","v":18584,"vw":35.561996},{"c":36.46,"h":36.5299,"l":36.08,"n":719,"o":36.52,"t":"2026-08-12T04:00:00Z","v":83174,"vw":36.309489},{"c":37.15,"h":37.39,"l":36.58,"n":330,"o":36.59,"t":"2026-08-13T04:00:00Z","v":17174,"vw":37.109303},{"c":37.13,"h":37.35,"l":36.928,"n":241,"o":37.25,"t":"2026-08-14T04:00:00Z","v":12964,"vw":37.134427},{"c":36.99,"h":37.29,"l":36.97,"n":455,"o":37.13,"t":"2026-08-17T04:00:00Z","v":35430,"vw":37.103291},{"c":35.85,"h":36.55,"l":35.82,"n":359,"o":36.24,"t":"2026-08-18T04:00:00Z","v":21138,"vw":36.044292},{"c":36.49,"h":36.7,"l":35.6,"n":413,"o":36,"t":"2026-08-19T04:00:00Z","v":29615,"vw":36.354907},{"c":36.47,"h":36.68,"l":36.2,"n":174,"o":36.52,"t":"2026-08-20T04:00:00Z","v":11440,"vw":36.419022},{"c":36.85,"h":37.03,"l":36.59,"n":400,"o":36.92,"t":"2026-08-21T04:00:00Z","v":28630,"vw":36.890697},{"c":36.01,"h":36.43,"l":35.84,"n":413,"o":36.43,"t":"2026-08-24T04:00:00Z","v":21940,"vw":36.136296},{"c":36.85,"h":36.85,"l":36.48,"n":183,"o":36.51,"t":"2026-08-25T04:00:00Z","v":8607,"vw":36.650802},{"c":36.47,"h":36.68,"l":36.37,"n":183,"o":36.5,"t":"2026-08-26T04:00:00Z","v":8888,"vw":36.522654},{"c":37.22,"h":37.3,"l":36.95,"n":459,"o":36.95,"t":"2026-08-27T04:00:00Z","v":40971,"vw":37.189252},{"c":36.29,"h":36.95,"l":36.19,"n":278,"o":36.85,"t":"2026-08-28T04:00:00Z","v":20153,"vw":36.417152},{"c":36.53,"h":36.5601,"l":36.1,"n":216,"o":36.18,"t":"2026-08-31T04:00:00Z","v":10086,"vw":36.285179},{"c":35.7396,"h":36.1,"l":35.54,"n":314,"o":35.86,"t":"2026-09-01T04:00:00Z","v":12246,"vw":35.811876},{"c":36.23,"h":36.25,"l":35.65,"n":220,"o":35.65,"t":"2026-09-02T04:00:00Z","v":17934,"vw":35.972474},{"c":37.39,"h":37.44,"l":36.53,"n":239,"o":36.53,"t":"2026-09-03T04:00:00Z","v":10824,"vw":37.066649},{"c":37.59,"h":37.61,"l":37.27,"n":217,"o":37.4,"t":"2026-09-04T04:00:00Z","v":22841,"vw":37.418398},{"c":37.95,"h":38.4,"l":37.83,"n":500,"o":37.89,"t":"2026-09-08T04:00:00Z","v":88664,"vw":38.192321},{"c":37.53,"h":38.07,"l":37.53,"n":350,"o":38.06,"t":"2026-09-09T04:00:00Z","v":23849,"vw":37.73524},{"c":36.78,"h":37.29,"l":36.78,"n":239,"o":36.91,"t":"2026-09-10T04:00:00Z","v":22648,"vw":37.03118},{"c":37.25,"h":37.5214,"l":37.25,"n":249,"o":37.28,"t":"2026-09-11T04:00:00Z","v":30208,"vw":37.361865},{"c":37.1,"h":37.33,"l":36.38,"n":326,"o":36.38,"t":"2026-09-14T04:00:00Z","v":14816,"vw":37.050662},{"c":36.52,"h":37.025,"l":36.48,"n":217,"o":37.02,"t":"2026-09-15T04:00:00Z","v":12251,"vw":36.658444},{"c":36.57,"h":36.92,"l":36.09,"n":334,"o":36.8,"t":"2026-09-16T04:00:00Z","v":25620,"vw":36.57117},{"c":37.66,"h":37.73,"l":37.28,"n":245,"o":37.55,"t":"2026-09-17T04:00:00Z","v":15366,"vw":37.624925},{"c":38,"h":38.01,"l":37.59,"n":325,"o":37.9,"t":"2026-09-18T04:00:00Z","v":20173,"vw":37.780336},{"c":39.39,"h":39.49,"l":38.78,"n":481,"o":38.78,"t":"2026-09-21T04:00:00Z","v":28671,"vw":39.234449},{"c":39.94,"h":40.0469,"l":39.48,"n":338,"o":39.48,"t":"2026-09-22T04:00:00Z","v":32434,"vw":39.95742},{"c":39.245,"h":39.93,"l":39.245,"n":233,"o":39.93,"t":"2026-09-23T04:00:00Z","v":22701,"vw":39.613707},{"c":39.56,"h":39.66,"l":38.91,"n":1185,"o":39.22,"t":"2026-09-24T04:00:00Z","v":211225,"vw":39.379125},{"c":39.29,"h":39.69,"l":39.12,"n":319,"o":39.69,"t":"2026-09-25T04:00:00Z","v":38114,"vw":39.36316},{"c":38.44,"h":38.86,"l":38.29,"n":264,"o":38.68,"t":"2026-09-28T04:00:00Z","v":55814,"vw":38.548402},{"c":38.49,"h":38.89,"l":38.35,"n":193,"o":38.86,"t":"2026-09-29T04:00:00Z","v":24702,"vw":38.558229},{"c":38.41,"h":38.875,"l":38.38,"n":234,"o":38.76,"t":"2026-09-30T04:00:00Z","v":39462,"vw":38.672822},{"c":38.41,"h":38.535,"l":38.12,"n":235,"o":38.43,"t":"2026-10-01T04:00:00Z","v":31327,"vw":38.263468},{"c":38.83,"h":39.34,"l":38.7418,"n":172,"o":38.91,"t":"2026-10-02T04:00:00Z","v":13207,"vw":39.028781},{"c":39.05,"h":39.06,"l":38.74,"n":215,"o":38.74,"t":"2026-10-05T04:00:00Z","v":18211,"vw":38.908296},{"c":39.17,"h":39.56,"l":39.15,"n":175,"o":39.51,"t":"2026-10-06T04:00:00Z","v":14237,"vw":39.417895},{"c":38.8004,"h":38.8004,"l":38.44,"n":251,"o":38.58,"t":"2026-10-07T04:00:00Z","v":26548,"vw":38.607382},{"c":38.02,"h":38.37,"l":37.8324,"n":286,"o":38.275,"t":"2026-10-08T04:00:00Z","v":25506,"vw":38.164574},{"c":38.53,"h":38.53,"l":38.0106,"n":151,"o":38.31,"t":"2026-10-09T04:00:00Z","v":7675,"vw":38.391326},{"c":37.89,"h":38.41,"l":37.79,"n":181,"o":38.41,"t":"2026-10-12T04:00:00Z","v":4309,"vw":37.935348},{"c":37.64,"h":37.6623,"l":37.165,"n":177,"o":37.23,"t":"2026-10-13T04:00:00Z","v":13542,"vw":37.510742},{"c":36.04,"h":37.07,"l":35.94,"n":390,"o":37.07,"t":"2026-10-14T04:00:00Z","v":61987,"vw":36.185343},{"c":36.67,"h":36.67,"l":34.94,"n":294,"o":35.16,"t":"2026-10-15T04:00:00Z","v":31011,"vw":35.414839},{"c":34.67,"h":36.28,"l":34.67,"n":250,"o":36.28,"t":"2026-10-16T04:00:00Z","v":14082,"vw":35.086279},{"c":35.01,"h":35.45,"l":35.01,"n":201,"o":35.32,"t":"2026-10-19T04:00:00Z","v":10190,"vw":35.182914},{"c":35.38,"h":35.61,"l":34.67,"n":212,"o":34.67,"t":"2026-10-20T04:00:00Z","v":22478,"vw":35.35877},{"c":35.98,"h":36.152,"l":35.66,"n":171,"o":35.88,"t":"2026-10-21T04:00:00Z","v":6282,"vw":35.947938}],"volatilityBars":[{"c":38.73,"h":38.73,"l":38.71,"n":2,"o":38.71,"t":"2026-09-21T13:15:00Z","v":200,"vw":38.72},{"c":38.93,"h":38.93,"l":38.78,"n":46,"o":38.78,"t":"2026-09-21T13:30:00Z","v":4697,"vw":38.821558},{"c":39.02,"h":39.02,"l":38.93,"n":11,"o":38.93,"t":"2026-09-21T13:45:00Z","v":619,"vw":38.971758},{"c":39.05,"h":39.05,"l":39.02,"n":6,"o":39.02,"t":"2026-09-21T14:00:00Z","v":601,"vw":39.035},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-09-21T14:15:00Z","v":108,"vw":39.14},{"c":39.06,"h":39.14,"l":39.06,"n":14,"o":39.12,"t":"2026-09-21T14:30:00Z","v":956,"vw":39.113414},{"c":39.12,"h":39.135,"l":39.09,"n":5,"o":39.09,"t":"2026-09-21T14:45:00Z","v":805,"vw":39.121335},{"c":39.1781,"h":39.1781,"l":39.11,"n":8,"o":39.11,"t":"2026-09-21T15:00:00Z","v":952,"vw":39.154316},{"c":39.232,"h":39.24,"l":39.18,"n":6,"o":39.18,"t":"2026-09-21T15:15:00Z","v":725,"vw":39.221014},{"c":39.25,"h":39.25,"l":39.22,"n":10,"o":39.22,"t":"2026-09-21T15:30:00Z","v":595,"vw":39.237586},{"c":39.2683,"h":39.3,"l":39.26,"n":8,"o":39.3,"t":"2026-09-21T15:45:00Z","v":1200,"vw":39.28197},{"c":39.25,"h":39.28,"l":39.25,"n":6,"o":39.2501,"t":"2026-09-21T16:00:00Z","v":416,"vw":39.260025},{"c":39.3,"h":39.3,"l":39.25,"n":4,"o":39.25,"t":"2026-09-21T16:15:00Z","v":314,"vw":39.276667},{"c":39.255,"h":39.32,"l":39.25,"n":4,"o":39.32,"t":"2026-09-21T16:30:00Z","v":400,"vw":39.27375},{"c":39.3,"h":39.3,"l":39.29,"n":10,"o":39.29,"t":"2026-09-21T16:45:00Z","v":588,"vw":39.297093},{"c":39.29,"h":39.305,"l":39.29,"n":2,"o":39.305,"t":"2026-09-21T17:00:00Z","v":200,"vw":39.2975},{"c":39.32,"h":39.32,"l":39.28,"n":4,"o":39.28,"t":"2026-09-21T17:15:00Z","v":317,"vw":39.3},{"c":39.35,"h":39.35,"l":39.3,"n":6,"o":39.31,"t":"2026-09-21T17:30:00Z","v":914,"vw":39.313297},{"c":39.38,"h":39.395,"l":39.38,"n":7,"o":39.395,"t":"2026-09-21T17:45:00Z","v":352,"vw":39.388333},{"c":39.44,"h":39.44,"l":39.4,"n":11,"o":39.4,"t":"2026-09-21T18:00:00Z","v":730,"vw":39.421381},{"c":39.48,"h":39.4895,"l":39.45,"n":7,"o":39.45,"t":"2026-09-21T18:15:00Z","v":759,"vw":39.474746},{"c":39.47,"h":39.47,"l":39.46,"n":6,"o":39.46,"t":"2026-09-21T18:30:00Z","v":501,"vw":39.466},{"c":39.47,"h":39.49,"l":39.47,"n":15,"o":39.47,"t":"2026-09-21T18:45:00Z","v":882,"vw":39.477843},{"c":39.42,"h":39.4805,"l":39.42,"n":2,"o":39.4805,"t":"2026-09-21T19:00:00Z","v":865,"vw":39.433988},{"c":39.445,"h":39.445,"l":39.445,"n":1,"o":39.445,"t":"2026-09-21T19:15:00Z","v":500,"vw":39.445},{"c":39.47,"h":39.47,"l":39.47,"n":6,"o":39.47,"t":"2026-09-21T19:30:00Z","v":261,"vw":39.47},{"c":39.39,"h":39.46,"l":39.35,"n":56,"o":39.46,"t":"2026-09-21T19:45:00Z","v":7322,"vw":39.38356},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-09-21T22:30:00Z","v":123,"vw":39.4},{"c":39.85,"h":39.85,"l":39.48,"n":25,"o":39.48,"t":"2026-09-22T13:30:00Z","v":1827,"vw":39.743252},{"c":39.8661,"h":39.8661,"l":39.81,"n":7,"o":39.81,"t":"2026-09-22T13:45:00Z","v":1046,"vw":39.839761},{"c":40.03,"h":40.03,"l":40,"n":29,"o":40,"t":"2026-09-22T14:00:00Z","v":835,"vw":40.019221},{"c":39.96,"h":39.96,"l":39.95,"n":3,"o":39.95,"t":"2026-09-22T14:15:00Z","v":700,"vw":39.958571},{"c":39.812,"h":39.88,"l":39.812,"n":5,"o":39.88,"t":"2026-09-22T14:30:00Z","v":1136,"vw":39.843046},{"c":39.78,"h":39.78,"l":39.78,"n":4,"o":39.78,"t":"2026-09-22T15:30:00Z","v":211,"vw":39.78},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-09-22T15:45:00Z","v":162,"vw":39.84},{"c":39.76,"h":39.76,"l":39.76,"n":1,"o":39.76,"t":"2026-09-22T16:15:00Z","v":223,"vw":39.76},{"c":39.82,"h":39.82,"l":39.81,"n":4,"o":39.81,"t":"2026-09-22T16:45:00Z","v":604,"vw":39.811818},{"c":39.96,"h":39.96,"l":39.95,"n":6,"o":39.95,"t":"2026-09-22T17:45:00Z","v":778,"vw":39.954825},{"c":39.99,"h":39.99,"l":39.99,"n":1,"o":39.99,"t":"2026-09-22T18:00:00Z","v":100,"vw":39.99},{"c":40.02,"h":40.02,"l":40.02,"n":5,"o":40.02,"t":"2026-09-22T18:15:00Z","v":601,"vw":40.02},{"c":40.0124,"h":40.0124,"l":39.99,"n":10,"o":40,"t":"2026-09-22T18:30:00Z","v":3139,"vw":39.992761},{"c":40,"h":40.0469,"l":40,"n":19,"o":40.04,"t":"2026-09-22T19:00:00Z","v":9600,"vw":40.019978},{"c":40.0118,"h":40.02,"l":40.0118,"n":4,"o":40.02,"t":"2026-09-22T19:30:00Z","v":702,"vw":40.01325},{"c":39.94,"h":40.02,"l":39.94,"n":27,"o":40.02,"t":"2026-09-22T19:45:00Z","v":5600,"vw":39.951176},{"c":39.84,"h":39.93,"l":39.84,"n":11,"o":39.93,"t":"2026-09-23T13:30:00Z","v":318,"vw":39.899072},{"c":39.88,"h":39.88,"l":39.85,"n":13,"o":39.86,"t":"2026-09-23T13:45:00Z","v":1236,"vw":39.867084},{"c":39.535,"h":39.535,"l":39.535,"n":2,"o":39.535,"t":"2026-09-23T14:30:00Z","v":107,"vw":39.535},{"c":39.64,"h":39.64,"l":39.54,"n":14,"o":39.545,"t":"2026-09-23T14:45:00Z","v":3348,"vw":39.589454},{"c":39.67,"h":39.683,"l":39.67,"n":10,"o":39.681,"t":"2026-09-23T15:00:00Z","v":9079,"vw":39.677055},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-09-23T15:30:00Z","v":139,"vw":39.66},{"c":39.552,"h":39.552,"l":39.552,"n":1,"o":39.552,"t":"2026-09-23T15:45:00Z","v":618,"vw":39.552},{"c":39.5706,"h":39.5706,"l":39.5706,"n":1,"o":39.5706,"t":"2026-09-23T16:00:00Z","v":1640,"vw":39.5706},{"c":39.5236,"h":39.5236,"l":39.5236,"n":1,"o":39.5236,"t":"2026-09-23T16:15:00Z","v":303,"vw":39.5236},{"c":39.5407,"h":39.5407,"l":39.5407,"n":1,"o":39.5407,"t":"2026-09-23T16:30:00Z","v":638,"vw":39.5407},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-09-23T17:00:00Z","v":282,"vw":39.38},{"c":39.5,"h":39.5,"l":39.48,"n":3,"o":39.48,"t":"2026-09-23T17:45:00Z","v":1014,"vw":39.49211},{"c":39.375,"h":39.375,"l":39.375,"n":3,"o":39.375,"t":"2026-09-23T19:00:00Z","v":200,"vw":39.375},{"c":39.42,"h":39.42,"l":39.375,"n":7,"o":39.38,"t":"2026-09-23T19:15:00Z","v":700,"vw":39.403},{"c":39.34,"h":39.42,"l":39.34,"n":8,"o":39.42,"t":"2026-09-23T19:30:00Z","v":823,"vw":39.3925},{"c":39.245,"h":39.33,"l":39.245,"n":16,"o":39.32,"t":"2026-09-23T19:45:00Z","v":1003,"vw":39.309521},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-09-24T14:30:00Z","v":4703,"vw":39.22},{"c":39.1401,"h":39.1401,"l":39.1401,"n":3,"o":39.1401,"t":"2026-09-24T14:45:00Z","v":182,"vw":39.1401},{"c":38.9418,"h":38.9418,"l":38.9418,"n":1,"o":38.9418,"t":"2026-09-24T15:00:00Z","v":140,"vw":38.9418},{"c":39.02,"h":39.02,"l":39,"n":6,"o":39,"t":"2026-09-24T15:45:00Z","v":341,"vw":39.01},{"c":38.95,"h":38.9682,"l":38.91,"n":151,"o":38.9601,"t":"2026-09-24T16:00:00Z","v":34947,"vw":38.948722},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-09-24T16:15:00Z","v":154,"vw":39.32},{"c":39.5099,"h":39.5099,"l":39.31,"n":8,"o":39.31,"t":"2026-09-24T16:30:00Z","v":1741,"vw":39.481784},{"c":39.41,"h":39.5,"l":39.39,"n":19,"o":39.39,"t":"2026-09-24T16:45:00Z","v":959,"vw":39.454},{"c":39.5,"h":39.535,"l":39.47,"n":86,"o":39.5,"t":"2026-09-24T17:00:00Z","v":17998,"vw":39.506855},{"c":39.48,"h":39.53,"l":39.405,"n":167,"o":39.52,"t":"2026-09-24T17:15:00Z","v":31342,"vw":39.482535},{"c":39.4,"h":39.5,"l":39.4,"n":138,"o":39.485,"t":"2026-09-24T17:30:00Z","v":23866,"vw":39.460957},{"c":39.4,"h":39.46,"l":39.35,"n":105,"o":39.39,"t":"2026-09-24T17:45:00Z","v":19926,"vw":39.417753},{"c":39.39,"h":39.43,"l":39.285,"n":106,"o":39.395,"t":"2026-09-24T18:00:00Z","v":20342,"vw":39.353358},{"c":39.54,"h":39.54,"l":39.4201,"n":87,"o":39.46,"t":"2026-09-24T18:15:00Z","v":13795,"vw":39.490123},{"c":39.5,"h":39.66,"l":39.5,"n":103,"o":39.555,"t":"2026-09-24T18:30:00Z","v":27507,"vw":39.550857},{"c":39.63,"h":39.65,"l":39.55,"n":19,"o":39.55,"t":"2026-09-24T18:45:00Z","v":3545,"vw":39.593844},{"c":39.56,"h":39.57,"l":39.56,"n":11,"o":39.57,"t":"2026-09-24T19:45:00Z","v":6745,"vw":39.567538},{"c":39.48,"h":39.69,"l":39.47,"n":29,"o":39.69,"t":"2026-09-25T13:30:00Z","v":8133,"vw":39.511401},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-09-25T13:45:00Z","v":1640,"vw":39.45},{"c":39.13,"h":39.27,"l":39.13,"n":5,"o":39.2601,"t":"2026-09-25T14:00:00Z","v":1119,"vw":39.227129},{"c":39.24,"h":39.24,"l":39.12,"n":8,"o":39.12,"t":"2026-09-25T14:15:00Z","v":1279,"vw":39.200351},{"c":39.24,"h":39.24,"l":39.2,"n":7,"o":39.21,"t":"2026-09-25T14:30:00Z","v":1901,"vw":39.207895},{"c":39.24,"h":39.24,"l":39.18,"n":16,"o":39.18,"t":"2026-09-25T14:45:00Z","v":2508,"vw":39.222847},{"c":39.28,"h":39.3,"l":39.26,"n":18,"o":39.26,"t":"2026-09-25T15:00:00Z","v":3145,"vw":39.279678},{"c":39.3101,"h":39.36,"l":39.3101,"n":4,"o":39.36,"t":"2026-09-25T15:15:00Z","v":545,"vw":39.337568},{"c":39.27,"h":39.35,"l":39.27,"n":10,"o":39.34,"t":"2026-09-25T15:30:00Z","v":2564,"vw":39.323061},{"c":39.27,"h":39.27,"l":39.19,"n":3,"o":39.19,"t":"2026-09-25T15:45:00Z","v":634,"vw":39.257362},{"c":39.4718,"h":39.4718,"l":39.4718,"n":1,"o":39.4718,"t":"2026-09-25T16:00:00Z","v":120,"vw":39.4718},{"c":39.39,"h":39.52,"l":39.39,"n":7,"o":39.52,"t":"2026-09-25T16:15:00Z","v":1443,"vw":39.461429},{"c":39.5,"h":39.5,"l":39.4,"n":43,"o":39.43,"t":"2026-09-25T16:30:00Z","v":2225,"vw":39.432907},{"c":39.45,"h":39.45,"l":39.43,"n":7,"o":39.43,"t":"2026-09-25T17:00:00Z","v":1100,"vw":39.439189},{"c":39.4452,"h":39.4452,"l":39.4452,"n":2,"o":39.4452,"t":"2026-09-25T17:15:00Z","v":254,"vw":39.4452},{"c":39.39,"h":39.39,"l":39.39,"n":4,"o":39.39,"t":"2026-09-25T17:30:00Z","v":505,"vw":39.39},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-09-25T17:45:00Z","v":100,"vw":39.39},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-09-25T18:00:00Z","v":1000,"vw":39.35},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-09-25T18:15:00Z","v":100,"vw":39.38},{"c":39.29,"h":39.31,"l":39.29,"n":4,"o":39.31,"t":"2026-09-25T19:30:00Z","v":1063,"vw":39.292476},{"c":39.31,"h":39.352,"l":39.3,"n":12,"o":39.3,"t":"2026-09-25T19:45:00Z","v":4758,"vw":39.31357},{"c":39.29,"h":39.29,"l":39.29,"n":7,"o":39.29,"t":"2026-09-25T20:00:00Z","v":130,"vw":39.29},{"c":38.82,"h":38.83,"l":38.61,"n":29,"o":38.68,"t":"2026-09-28T13:45:00Z","v":7120,"vw":38.731272},{"c":38.85,"h":38.86,"l":38.805,"n":7,"o":38.81,"t":"2026-09-28T14:00:00Z","v":1800,"vw":38.826389},{"c":38.41,"h":38.43,"l":38.41,"n":6,"o":38.43,"t":"2026-09-28T14:30:00Z","v":1424,"vw":38.416342},{"c":38.29,"h":38.29,"l":38.29,"n":2,"o":38.29,"t":"2026-09-28T14:45:00Z","v":600,"vw":38.29},{"c":38.36,"h":38.37,"l":38.36,"n":5,"o":38.37,"t":"2026-09-28T15:00:00Z","v":1928,"vw":38.365},{"c":38.42,"h":38.42,"l":38.42,"n":6,"o":38.42,"t":"2026-09-28T15:15:00Z","v":807,"vw":38.42},{"c":38.45,"h":38.45,"l":38.45,"n":4,"o":38.45,"t":"2026-09-28T16:00:00Z","v":1136,"vw":38.45},{"c":38.77,"h":38.77,"l":38.47,"n":27,"o":38.47,"t":"2026-09-28T16:15:00Z","v":8595,"vw":38.678141},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-09-28T16:30:00Z","v":100,"vw":38.76},{"c":38.69,"h":38.69,"l":38.6423,"n":4,"o":38.6423,"t":"2026-09-28T17:00:00Z","v":353,"vw":38.658039},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-09-28T17:15:00Z","v":183,"vw":38.8},{"c":38.705,"h":38.705,"l":38.705,"n":4,"o":38.705,"t":"2026-09-28T17:30:00Z","v":254,"vw":38.705},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-09-28T18:30:00Z","v":278,"vw":38.68},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-28T18:45:00Z","v":180,"vw":38.7},{"c":38.655,"h":38.655,"l":38.655,"n":1,"o":38.655,"t":"2026-09-28T19:00:00Z","v":1040,"vw":38.655},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-09-28T19:30:00Z","v":24650,"vw":38.47},{"c":38.44,"h":38.45,"l":38.44,"n":11,"o":38.44,"t":"2026-09-28T19:45:00Z","v":3695,"vw":38.442098},{"c":38.83,"h":38.83,"l":38.81,"n":2,"o":38.81,"t":"2026-09-29T13:15:00Z","v":200,"vw":38.82},{"c":38.88,"h":38.88,"l":38.86,"n":7,"o":38.86,"t":"2026-09-29T13:30:00Z","v":236,"vw":38.868658},{"c":38.86,"h":38.86,"l":38.64,"n":34,"o":38.66,"t":"2026-09-29T14:15:00Z","v":9917,"vw":38.668955},{"c":38.82,"h":38.89,"l":38.82,"n":3,"o":38.89,"t":"2026-09-29T14:30:00Z","v":439,"vw":38.863537},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-09-29T15:00:00Z","v":294,"vw":38.71},{"c":38.54,"h":38.54,"l":38.54,"n":3,"o":38.54,"t":"2026-09-29T15:30:00Z","v":532,"vw":38.54},{"c":38.5,"h":38.51,"l":38.5,"n":3,"o":38.51,"t":"2026-09-29T16:00:00Z","v":450,"vw":38.506667},{"c":38.405,"h":38.4541,"l":38.405,"n":4,"o":38.451,"t":"2026-09-29T16:30:00Z","v":765,"vw":38.447277},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-09-29T17:15:00Z","v":358,"vw":38.38},{"c":38.3796,"h":38.3796,"l":38.3796,"n":1,"o":38.3796,"t":"2026-09-29T17:30:00Z","v":1316,"vw":38.3796},{"c":38.3795,"h":38.3795,"l":38.35,"n":3,"o":38.35,"t":"2026-09-29T18:00:00Z","v":1673,"vw":38.370515},{"c":38.44,"h":38.48,"l":38.44,"n":8,"o":38.4591,"t":"2026-09-29T18:15:00Z","v":1134,"vw":38.4546},{"c":38.4118,"h":38.4118,"l":38.4118,"n":1,"o":38.4118,"t":"2026-09-29T18:30:00Z","v":135,"vw":38.4118},{"c":38.5098,"h":38.5098,"l":38.5098,"n":1,"o":38.5098,"t":"2026-09-29T18:45:00Z","v":204,"vw":38.5098},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-09-29T19:00:00Z","v":110,"vw":38.48},{"c":38.46,"h":38.46,"l":38.46,"n":3,"o":38.46,"t":"2026-09-29T19:30:00Z","v":1313,"vw":38.46},{"c":38.49,"h":38.49,"l":38.47,"n":14,"o":38.48,"t":"2026-09-29T19:45:00Z","v":4297,"vw":38.485499},{"c":38.78,"h":38.875,"l":38.76,"n":20,"o":38.76,"t":"2026-09-30T13:30:00Z","v":5840,"vw":38.835625},{"c":38.72,"h":38.72,"l":38.72,"n":1,"o":38.72,"t":"2026-09-30T14:15:00Z","v":100,"vw":38.72},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-09-30T14:45:00Z","v":200,"vw":38.67},{"c":38.68,"h":38.71,"l":38.68,"n":10,"o":38.71,"t":"2026-09-30T15:00:00Z","v":1378,"vw":38.704557},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-30T15:30:00Z","v":300,"vw":38.7},{"c":38.6701,"h":38.6701,"l":38.6701,"n":2,"o":38.6701,"t":"2026-09-30T15:45:00Z","v":102,"vw":38.6701},{"c":38.75,"h":38.75,"l":38.7218,"n":2,"o":38.7218,"t":"2026-09-30T16:00:00Z","v":331,"vw":38.73032},{"c":38.72,"h":38.72,"l":38.72,"n":2,"o":38.72,"t":"2026-09-30T16:15:00Z","v":101,"vw":38.72},{"c":38.72,"h":38.72,"l":38.7,"n":4,"o":38.71,"t":"2026-09-30T16:30:00Z","v":954,"vw":38.705236},{"c":38.7318,"h":38.7318,"l":38.7,"n":24,"o":38.71,"t":"2026-09-30T16:45:00Z","v":16887,"vw":38.703996},{"c":38.67,"h":38.74,"l":38.67,"n":2,"o":38.74,"t":"2026-09-30T17:00:00Z","v":229,"vw":38.700568},{"c":38.65,"h":38.65,"l":38.64,"n":20,"o":38.65,"t":"2026-09-30T17:15:00Z","v":2078,"vw":38.64334},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-09-30T17:30:00Z","v":100,"vw":38.59},{"c":38.64,"h":38.645,"l":38.64,"n":3,"o":38.645,"t":"2026-09-30T17:45:00Z","v":1314,"vw":38.641575},{"c":38.63,"h":38.64,"l":38.6,"n":14,"o":38.64,"t":"2026-09-30T18:00:00Z","v":3202,"vw":38.618031},{"c":38.58,"h":38.59,"l":38.58,"n":2,"o":38.59,"t":"2026-09-30T18:15:00Z","v":273,"vw":38.583663},{"c":38.38,"h":38.48,"l":38.38,"n":13,"o":38.48,"t":"2026-09-30T19:45:00Z","v":4640,"vw":38.429418},{"c":38.41,"h":38.41,"l":38.41,"n":3,"o":38.41,"t":"2026-09-30T20:00:00Z","v":678,"vw":38.41},{"c":38.43,"h":38.43,"l":38.43,"n":6,"o":38.43,"t":"2026-10-01T13:30:00Z","v":470,"vw":38.43},{"c":38.22,"h":38.3,"l":38.1801,"n":29,"o":38.1801,"t":"2026-10-01T14:00:00Z","v":10773,"vw":38.202328},{"c":38.2,"h":38.22,"l":38.12,"n":8,"o":38.22,"t":"2026-10-01T14:15:00Z","v":1592,"vw":38.186046},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-10-01T14:30:00Z","v":132,"vw":38.35},{"c":38.2676,"h":38.36,"l":38.2676,"n":4,"o":38.34,"t":"2026-10-01T14:45:00Z","v":1600,"vw":38.335475},{"c":38.24,"h":38.24,"l":38.15,"n":17,"o":38.15,"t":"2026-10-01T15:15:00Z","v":2542,"vw":38.21855},{"c":38.14,"h":38.19,"l":38.14,"n":19,"o":38.19,"t":"2026-10-01T16:00:00Z","v":4523,"vw":38.163714},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-01T16:15:00Z","v":378,"vw":38.15},{"c":38.17,"h":38.17,"l":38.17,"n":1,"o":38.17,"t":"2026-10-01T16:45:00Z","v":187,"vw":38.17},{"c":38.24,"h":38.24,"l":38.24,"n":2,"o":38.24,"t":"2026-10-01T17:00:00Z","v":379,"vw":38.24},{"c":38.44,"h":38.4822,"l":38.44,"n":2,"o":38.4822,"t":"2026-10-01T18:00:00Z","v":362,"vw":38.470543},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-10-01T18:15:00Z","v":147,"vw":38.44},{"c":38.535,"h":38.535,"l":38.535,"n":2,"o":38.535,"t":"2026-10-01T18:30:00Z","v":440,"vw":38.535},{"c":38.41,"h":38.43,"l":38.41,"n":33,"o":38.43,"t":"2026-10-01T19:45:00Z","v":6228,"vw":38.423582},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-01T20:00:00Z","v":129,"vw":38.12},{"c":39,"h":39.02,"l":39,"n":2,"o":39.02,"t":"2026-10-02T13:15:00Z","v":200,"vw":39.01},{"c":39.11,"h":39.11,"l":38.91,"n":15,"o":38.91,"t":"2026-10-02T13:30:00Z","v":1611,"vw":39.034393},{"c":39.205,"h":39.21,"l":39.17,"n":6,"o":39.21,"t":"2026-10-02T13:45:00Z","v":565,"vw":39.194004},{"c":39.33,"h":39.33,"l":39.29,"n":5,"o":39.29,"t":"2026-10-02T14:00:00Z","v":637,"vw":39.3236},{"c":39.27,"h":39.28,"l":39.27,"n":4,"o":39.28,"t":"2026-10-02T14:15:00Z","v":1701,"vw":39.277059},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-02T14:30:00Z","v":283,"vw":39.34},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-02T14:45:00Z","v":300,"vw":39.28},{"c":38.96,"h":39.09,"l":38.95,"n":8,"o":39.09,"t":"2026-10-02T15:00:00Z","v":1200,"vw":39.0125},{"c":38.9,"h":38.92,"l":38.9,"n":4,"o":38.92,"t":"2026-10-02T15:15:00Z","v":3194,"vw":38.900664},{"c":38.9,"h":38.9,"l":38.9,"n":3,"o":38.9,"t":"2026-10-02T15:30:00Z","v":530,"vw":38.9},{"c":38.91,"h":38.91,"l":38.91,"n":2,"o":38.91,"t":"2026-10-02T16:00:00Z","v":148,"vw":38.91},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-02T16:30:00Z","v":199,"vw":38.88},{"c":38.7418,"h":38.7418,"l":38.7418,"n":1,"o":38.7418,"t":"2026-10-02T17:30:00Z","v":268,"vw":38.7418},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-02T19:45:00Z","v":1202,"vw":38.85},{"c":38.83,"h":38.83,"l":38.83,"n":3,"o":38.83,"t":"2026-10-02T20:00:00Z","v":103,"vw":38.83},{"c":38.86,"h":38.86,"l":38.74,"n":16,"o":38.74,"t":"2026-10-05T13:30:00Z","v":1546,"vw":38.797333},{"c":38.85,"h":38.85,"l":38.8,"n":10,"o":38.8,"t":"2026-10-05T13:45:00Z","v":627,"vw":38.821667},{"c":38.91,"h":38.91,"l":38.83,"n":6,"o":38.89,"t":"2026-10-05T14:30:00Z","v":7213,"vw":38.877751},{"c":38.881,"h":38.9399,"l":38.881,"n":8,"o":38.9399,"t":"2026-10-05T15:00:00Z","v":2298,"vw":38.916038},{"c":38.88,"h":38.91,"l":38.87,"n":3,"o":38.87,"t":"2026-10-05T15:15:00Z","v":300,"vw":38.886667},{"c":38.97,"h":38.97,"l":38.97,"n":3,"o":38.97,"t":"2026-10-05T15:30:00Z","v":102,"vw":38.97},{"c":38.95,"h":38.95,"l":38.95,"n":4,"o":38.95,"t":"2026-10-05T16:00:00Z","v":459,"vw":38.95},{"c":38.9,"h":38.905,"l":38.9,"n":5,"o":38.905,"t":"2026-10-05T17:00:00Z","v":739,"vw":38.903572},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-05T17:15:00Z","v":100,"vw":38.94},{"c":39.01,"h":39.01,"l":39,"n":4,"o":39,"t":"2026-10-05T18:30:00Z","v":562,"vw":39.002},{"c":39.01,"h":39.01,"l":38.99,"n":7,"o":38.99,"t":"2026-10-05T18:45:00Z","v":847,"vw":38.995294},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-05T19:00:00Z","v":512,"vw":39.06},{"c":39.05,"h":39.05,"l":39.01,"n":7,"o":39.04,"t":"2026-10-05T19:45:00Z","v":1628,"vw":39.03651},{"c":39.41,"h":39.51,"l":39.4,"n":24,"o":39.51,"t":"2026-10-06T14:00:00Z","v":5776,"vw":39.471419},{"c":39.36,"h":39.44,"l":39.36,"n":8,"o":39.44,"t":"2026-10-06T14:15:00Z","v":886,"vw":39.423001},{"c":39.54,"h":39.56,"l":39.52,"n":13,"o":39.53,"t":"2026-10-06T15:00:00Z","v":3099,"vw":39.539355},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-10-06T15:30:00Z","v":100,"vw":39.46},{"c":39.4516,"h":39.4516,"l":39.4516,"n":1,"o":39.4516,"t":"2026-10-06T15:45:00Z","v":134,"vw":39.4516},{"c":39.2299,"h":39.2299,"l":39.2299,"n":3,"o":39.2299,"t":"2026-10-06T16:15:00Z","v":134,"vw":39.2299},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-06T17:45:00Z","v":100,"vw":39.36},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-06T18:45:00Z","v":212,"vw":39.3},{"c":39.17,"h":39.17,"l":39.15,"n":8,"o":39.17,"t":"2026-10-06T19:45:00Z","v":2514,"vw":39.160602},{"c":38.63,"h":38.65,"l":38.63,"n":2,"o":38.65,"t":"2026-10-07T13:15:00Z","v":200,"vw":38.64},{"c":38.58,"h":38.58,"l":38.58,"n":10,"o":38.58,"t":"2026-10-07T13:30:00Z","v":152,"vw":38.58},{"c":38.44,"h":38.5201,"l":38.44,"n":3,"o":38.5201,"t":"2026-10-07T13:45:00Z","v":204,"vw":38.48005},{"c":38.53,"h":38.55,"l":38.53,"n":8,"o":38.55,"t":"2026-10-07T14:00:00Z","v":582,"vw":38.539584},{"c":38.61,"h":38.6279,"l":38.51,"n":5,"o":38.5279,"t":"2026-10-07T14:15:00Z","v":1100,"vw":38.577563},{"c":38.6,"h":38.605,"l":38.56,"n":54,"o":38.58,"t":"2026-10-07T14:30:00Z","v":14345,"vw":38.580112},{"c":38.55,"h":38.58,"l":38.55,"n":8,"o":38.57,"t":"2026-10-07T14:45:00Z","v":1315,"vw":38.569108},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-10-07T15:00:00Z","v":100,"vw":38.55},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-07T15:45:00Z","v":121,"vw":38.65},{"c":38.655,"h":38.655,"l":38.655,"n":2,"o":38.655,"t":"2026-10-07T16:00:00Z","v":102,"vw":38.655},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-10-07T16:45:00Z","v":301,"vw":38.63},{"c":38.66,"h":38.66,"l":38.6,"n":7,"o":38.6,"t":"2026-10-07T17:00:00Z","v":1882,"vw":38.643776},{"c":38.705,"h":38.705,"l":38.705,"n":1,"o":38.705,"t":"2026-10-07T17:15:00Z","v":100,"vw":38.705},{"c":38.64,"h":38.66,"l":38.64,"n":3,"o":38.66,"t":"2026-10-07T17:30:00Z","v":1929,"vw":38.658963},{"c":38.65,"h":38.65,"l":38.64,"n":3,"o":38.64,"t":"2026-10-07T18:00:00Z","v":900,"vw":38.641111},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-07T18:30:00Z","v":300,"vw":38.75},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-07T18:45:00Z","v":173,"vw":38.8},{"c":38.78,"h":38.78,"l":38.78,"n":4,"o":38.78,"t":"2026-10-07T19:15:00Z","v":317,"vw":38.78},{"c":38.77,"h":38.77,"l":38.77,"n":5,"o":38.77,"t":"2026-10-07T19:45:00Z","v":1113,"vw":38.77},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-08T13:00:00Z","v":559,"vw":38.02},{"c":38.19,"h":38.28,"l":38.14,"n":35,"o":38.275,"t":"2026-10-08T13:45:00Z","v":7645,"vw":38.242167},{"c":38.25,"h":38.25,"l":38.25,"n":3,"o":38.25,"t":"2026-10-08T14:00:00Z","v":311,"vw":38.25},{"c":38.37,"h":38.37,"l":38.37,"n":4,"o":38.37,"t":"2026-10-08T14:15:00Z","v":857,"vw":38.37},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-10-08T15:00:00Z","v":118,"vw":38.24},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-08T15:15:00Z","v":300,"vw":38.13},{"c":38.12,"h":38.12,"l":38.09,"n":2,"o":38.09,"t":"2026-10-08T15:30:00Z","v":200,"vw":38.105},{"c":38.3,"h":38.3,"l":38.15,"n":44,"o":38.15,"t":"2026-10-08T16:15:00Z","v":4062,"vw":38.266365},{"c":38.15,"h":38.22,"l":38.15,"n":13,"o":38.22,"t":"2026-10-08T16:30:00Z","v":2573,"vw":38.175897},{"c":37.88,"h":38,"l":37.88,"n":8,"o":38,"t":"2026-10-08T16:45:00Z","v":411,"vw":37.96},{"c":37.8324,"h":37.8324,"l":37.8324,"n":2,"o":37.8324,"t":"2026-10-08T17:45:00Z","v":257,"vw":37.8324},{"c":37.855,"h":37.86,"l":37.855,"n":2,"o":37.86,"t":"2026-10-08T19:00:00Z","v":288,"vw":37.8575},{"c":37.95,"h":37.95,"l":37.9112,"n":7,"o":37.9112,"t":"2026-10-08T19:30:00Z","v":511,"vw":37.92348},{"c":38.03,"h":38.03,"l":37.965,"n":19,"o":37.965,"t":"2026-10-08T19:45:00Z","v":4804,"vw":38.017201},{"c":38.02,"h":38.02,"l":38.02,"n":7,"o":38.02,"t":"2026-10-08T20:00:00Z","v":878,"vw":38.02},{"c":38.08,"h":38.31,"l":38.08,"n":14,"o":38.31,"t":"2026-10-09T13:30:00Z","v":1951,"vw":38.213753},{"c":38.0106,"h":38.02,"l":38.0106,"n":3,"o":38.02,"t":"2026-10-09T13:45:00Z","v":226,"vw":38.0153},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-09T14:15:00Z","v":125,"vw":38.32},{"c":38.31,"h":38.31,"l":38.31,"n":2,"o":38.31,"t":"2026-10-09T15:00:00Z","v":192,"vw":38.31},{"c":38.4599,"h":38.4599,"l":38.4599,"n":1,"o":38.4599,"t":"2026-10-09T18:00:00Z","v":200,"vw":38.4599},{"c":38.4422,"h":38.4422,"l":38.4422,"n":2,"o":38.4422,"t":"2026-10-09T18:15:00Z","v":151,"vw":38.4422},{"c":38.4199,"h":38.4199,"l":38.4199,"n":1,"o":38.4199,"t":"2026-10-09T18:30:00Z","v":140,"vw":38.4199},{"c":38.4818,"h":38.485,"l":38.4808,"n":5,"o":38.4808,"t":"2026-10-09T18:45:00Z","v":2295,"vw":38.481675},{"c":38.4799,"h":38.4799,"l":38.4799,"n":3,"o":38.4799,"t":"2026-10-09T19:30:00Z","v":128,"vw":38.4799},{"c":38.52,"h":38.52,"l":38.52,"n":5,"o":38.52,"t":"2026-10-09T19:45:00Z","v":1035,"vw":38.52},{"c":38.53,"h":38.53,"l":38.53,"n":5,"o":38.53,"t":"2026-10-09T20:00:00Z","v":226,"vw":38.53},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-12T08:45:00Z","v":106,"vw":38.5},{"c":38.25,"h":38.41,"l":38.25,"n":15,"o":38.41,"t":"2026-10-12T13:30:00Z","v":275,"vw":38.345743},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-12T13:45:00Z","v":102,"vw":38.2},{"c":37.98,"h":37.99,"l":37.98,"n":3,"o":37.99,"t":"2026-10-12T14:45:00Z","v":445,"vw":37.987727},{"c":37.9752,"h":37.9752,"l":37.9752,"n":1,"o":37.9752,"t":"2026-10-12T15:00:00Z","v":100,"vw":37.9752},{"c":37.895,"h":37.895,"l":37.895,"n":2,"o":37.895,"t":"2026-10-12T17:15:00Z","v":351,"vw":37.895},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-12T18:30:00Z","v":200,"vw":37.85},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-12T18:45:00Z","v":184,"vw":37.82},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-12T19:00:00Z","v":100,"vw":37.79},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-12T19:15:00Z","v":100,"vw":37.81},{"c":37.86,"h":37.86,"l":37.86,"n":2,"o":37.86,"t":"2026-10-12T19:30:00Z","v":103,"vw":37.86},{"c":37.885,"h":37.885,"l":37.85,"n":19,"o":37.85,"t":"2026-10-12T19:45:00Z","v":1315,"vw":37.876772},{"c":37.89,"h":37.89,"l":37.89,"n":5,"o":37.89,"t":"2026-10-12T20:00:00Z","v":118,"vw":37.89},{"c":37.46,"h":37.54,"l":37.165,"n":23,"o":37.23,"t":"2026-10-13T13:30:00Z","v":3352,"vw":37.442024},{"c":37.58,"h":37.58,"l":37.58,"n":1,"o":37.58,"t":"2026-10-13T14:15:00Z","v":155,"vw":37.58},{"c":37.47,"h":37.47,"l":37.47,"n":2,"o":37.47,"t":"2026-10-13T14:30:00Z","v":163,"vw":37.47},{"c":37.45,"h":37.47,"l":37.45,"n":3,"o":37.47,"t":"2026-10-13T14:45:00Z","v":201,"vw":37.46},{"c":37.4,"h":37.42,"l":37.4,"n":2,"o":37.42,"t":"2026-10-13T15:00:00Z","v":3085,"vw":37.419352},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-13T16:00:00Z","v":100,"vw":37.55},{"c":37.58,"h":37.5841,"l":37.58,"n":2,"o":37.5841,"t":"2026-10-13T16:15:00Z","v":471,"vw":37.58323},{"c":37.6008,"h":37.6008,"l":37.6008,"n":1,"o":37.6008,"t":"2026-10-13T17:00:00Z","v":484,"vw":37.6008},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-10-13T17:15:00Z","v":150,"vw":37.59},{"c":37.58,"h":37.58,"l":37.5741,"n":5,"o":37.5741,"t":"2026-10-13T17:30:00Z","v":1432,"vw":37.574517},{"c":37.5822,"h":37.64,"l":37.5822,"n":2,"o":37.64,"t":"2026-10-13T17:45:00Z","v":405,"vw":37.596472},{"c":37.6599,"h":37.6599,"l":37.6599,"n":1,"o":37.6599,"t":"2026-10-13T18:45:00Z","v":780,"vw":37.6599},{"c":37.65,"h":37.6623,"l":37.65,"n":2,"o":37.6623,"t":"2026-10-13T19:00:00Z","v":418,"vw":37.659357},{"c":37.64,"h":37.64,"l":37.64,"n":10,"o":37.64,"t":"2026-10-13T19:45:00Z","v":957,"vw":37.64},{"c":37.11,"h":37.13,"l":37.11,"n":2,"o":37.13,"t":"2026-10-14T13:15:00Z","v":200,"vw":37.12},{"c":37,"h":37.07,"l":37,"n":21,"o":37.07,"t":"2026-10-14T13:30:00Z","v":2522,"vw":37.008913},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-14T13:45:00Z","v":100,"vw":37},{"c":36.61,"h":36.61,"l":36.59,"n":11,"o":36.6,"t":"2026-10-14T14:00:00Z","v":3113,"vw":36.591316},{"c":36.55,"h":36.55,"l":36.55,"n":4,"o":36.55,"t":"2026-10-14T14:15:00Z","v":431,"vw":36.55},{"c":36.591,"h":36.591,"l":36.5001,"n":3,"o":36.5001,"t":"2026-10-14T14:30:00Z","v":221,"vw":36.546874},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-10-14T14:45:00Z","v":100,"vw":36.67},{"c":36.17,"h":36.2988,"l":36.17,"n":47,"o":36.2988,"t":"2026-10-14T16:00:00Z","v":20713,"vw":36.279472},{"c":36.16,"h":36.19,"l":36.16,"n":15,"o":36.18,"t":"2026-10-14T16:15:00Z","v":1874,"vw":36.170278},{"c":36.27,"h":36.27,"l":36.27,"n":4,"o":36.27,"t":"2026-10-14T16:30:00Z","v":217,"vw":36.27},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-14T17:30:00Z","v":200,"vw":36.12},{"c":36.02,"h":36.0323,"l":35.9936,"n":38,"o":36.0323,"t":"2026-10-14T19:30:00Z","v":7616,"vw":36.010761},{"c":36.04,"h":36.05,"l":35.94,"n":88,"o":35.96,"t":"2026-10-14T19:45:00Z","v":22671,"vw":35.993247},{"c":35.808,"h":36.03,"l":35.7219,"n":4,"o":35.86,"t":"2026-10-15T12:30:00Z","v":400,"vw":35.854975},{"c":35.24,"h":35.24,"l":34.94,"n":71,"o":35.16,"t":"2026-10-15T13:30:00Z","v":18259,"vw":35.142318},{"c":35.13,"h":35.14,"l":35.13,"n":3,"o":35.14,"t":"2026-10-15T13:45:00Z","v":201,"vw":35.135},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-15T14:00:00Z","v":1000,"vw":35.01},{"c":35.36,"h":35.39,"l":35.31,"n":12,"o":35.32,"t":"2026-10-15T14:15:00Z","v":1330,"vw":35.340747},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-15T14:30:00Z","v":100,"vw":35.5},{"c":35.82,"h":35.82,"l":35.79,"n":3,"o":35.79,"t":"2026-10-15T14:45:00Z","v":401,"vw":35.7975},{"c":36.0105,"h":36.0105,"l":36.0105,"n":3,"o":36.0105,"t":"2026-10-15T15:45:00Z","v":328,"vw":36.0105},{"c":36.11,"h":36.11,"l":36.07,"n":4,"o":36.07,"t":"2026-10-15T16:00:00Z","v":700,"vw":36.075714},{"c":36.02,"h":36.02,"l":36.02,"n":4,"o":36.02,"t":"2026-10-15T16:45:00Z","v":1950,"vw":36.02},{"c":36.2951,"h":36.2951,"l":36.2951,"n":2,"o":36.2951,"t":"2026-10-15T17:45:00Z","v":203,"vw":36.2951},{"c":36.22,"h":36.22,"l":36.22,"n":2,"o":36.22,"t":"2026-10-15T18:00:00Z","v":159,"vw":36.22},{"c":36.36,"h":36.36,"l":36.3581,"n":2,"o":36.3581,"t":"2026-10-15T18:45:00Z","v":400,"vw":36.358575},{"c":36.63,"h":36.65,"l":36.63,"n":19,"o":36.64,"t":"2026-10-15T19:45:00Z","v":2390,"vw":36.64381},{"c":36.67,"h":36.67,"l":36.67,"n":7,"o":36.67,"t":"2026-10-15T20:00:00Z","v":155,"vw":36.67},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-15T20:45:00Z","v":1000,"vw":36.62},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-16T12:45:00Z","v":105,"vw":35.9},{"c":36.11,"h":36.28,"l":36.11,"n":13,"o":36.28,"t":"2026-10-16T13:30:00Z","v":1450,"vw":36.143197},{"c":35.9201,"h":35.9201,"l":35.9201,"n":1,"o":35.9201,"t":"2026-10-16T14:30:00Z","v":200,"vw":35.9201},{"c":35.69,"h":35.69,"l":35.69,"n":2,"o":35.69,"t":"2026-10-16T14:45:00Z","v":108,"vw":35.69},{"c":35.43,"h":35.45,"l":35.43,"n":7,"o":35.45,"t":"2026-10-16T15:00:00Z","v":536,"vw":35.44},{"c":35.37,"h":35.37,"l":35.37,"n":6,"o":35.37,"t":"2026-10-16T15:15:00Z","v":401,"vw":35.37},{"c":35.17,"h":35.19,"l":35.17,"n":14,"o":35.18,"t":"2026-10-16T16:00:00Z","v":1214,"vw":35.178182},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-10-16T16:30:00Z","v":204,"vw":35.16},{"c":34.91,"h":35.09,"l":34.91,"n":6,"o":35.09,"t":"2026-10-16T17:00:00Z","v":1904,"vw":35.051579},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-16T17:15:00Z","v":100,"vw":34.86},{"c":35.0799,"h":35.0799,"l":35.0799,"n":1,"o":35.0799,"t":"2026-10-16T17:30:00Z","v":300,"vw":35.0799},{"c":34.77,"h":34.805,"l":34.77,"n":13,"o":34.7901,"t":"2026-10-16T18:15:00Z","v":3249,"vw":34.792464},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-16T18:30:00Z","v":172,"vw":34.75},{"c":34.67,"h":34.67,"l":34.67,"n":12,"o":34.67,"t":"2026-10-16T19:45:00Z","v":2395,"vw":34.67},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-19T11:15:00Z","v":1000,"vw":35.83},{"c":35.32,"h":35.32,"l":35.32,"n":12,"o":35.32,"t":"2026-10-19T13:30:00Z","v":476,"vw":35.32},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-19T14:00:00Z","v":100,"vw":35.04},{"c":35.21,"h":35.23,"l":35.18,"n":16,"o":35.22,"t":"2026-10-19T14:15:00Z","v":1363,"vw":35.200412},{"c":35.26,"h":35.2699,"l":35.26,"n":2,"o":35.2699,"t":"2026-10-19T14:45:00Z","v":600,"vw":35.2666},{"c":35.29,"h":35.29,"l":35.29,"n":2,"o":35.29,"t":"2026-10-19T15:00:00Z","v":200,"vw":35.29},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-10-19T15:15:00Z","v":500,"vw":35.31},{"c":35.45,"h":35.45,"l":35.44,"n":3,"o":35.44,"t":"2026-10-19T15:30:00Z","v":256,"vw":35.445},{"c":35.3707,"h":35.3707,"l":35.3707,"n":2,"o":35.3707,"t":"2026-10-19T16:00:00Z","v":401,"vw":35.3707},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-10-19T16:15:00Z","v":245,"vw":35.41},{"c":35.31,"h":35.31,"l":35.3,"n":4,"o":35.31,"t":"2026-10-19T16:30:00Z","v":401,"vw":35.305},{"c":35.135,"h":35.135,"l":35.135,"n":1,"o":35.135,"t":"2026-10-19T17:00:00Z","v":200,"vw":35.135},{"c":35.0177,"h":35.0177,"l":35.0177,"n":2,"o":35.0177,"t":"2026-10-19T18:15:00Z","v":228,"vw":35.0177},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-19T18:45:00Z","v":2300,"vw":35.08},{"c":35.01,"h":35.09,"l":35.01,"n":8,"o":35.09,"t":"2026-10-19T19:45:00Z","v":875,"vw":35.024942},{"c":34.67,"h":34.67,"l":34.67,"n":8,"o":34.67,"t":"2026-10-20T13:30:00Z","v":1019,"vw":34.67},{"c":35.175,"h":35.175,"l":35.12,"n":6,"o":35.12,"t":"2026-10-20T14:00:00Z","v":348,"vw":35.1547},{"c":35.61,"h":35.61,"l":35.46,"n":5,"o":35.46,"t":"2026-10-20T14:30:00Z","v":477,"vw":35.504968},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-20T15:00:00Z","v":102,"vw":35.52},{"c":35.4601,"h":35.4601,"l":35.4601,"n":1,"o":35.4601,"t":"2026-10-20T15:15:00Z","v":179,"vw":35.4601},{"c":35.46,"h":35.49,"l":35.46,"n":4,"o":35.49,"t":"2026-10-20T16:00:00Z","v":1300,"vw":35.487692},{"c":35.46,"h":35.46,"l":35.42,"n":6,"o":35.43,"t":"2026-10-20T17:00:00Z","v":808,"vw":35.435},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-20T17:15:00Z","v":102,"vw":35.5},{"c":35.52,"h":35.52,"l":35.51,"n":2,"o":35.51,"t":"2026-10-20T18:00:00Z","v":400,"vw":35.5125},{"c":35.415,"h":35.45,"l":35.415,"n":2,"o":35.45,"t":"2026-10-20T18:15:00Z","v":524,"vw":35.429962},{"c":35.425,"h":35.425,"l":35.4,"n":7,"o":35.4,"t":"2026-10-20T18:45:00Z","v":1000,"vw":35.4025},{"c":35.42,"h":35.42,"l":35.42,"n":2,"o":35.42,"t":"2026-10-20T19:00:00Z","v":1100,"vw":35.42},{"c":35.41,"h":35.41,"l":35.37,"n":7,"o":35.37,"t":"2026-10-20T19:30:00Z","v":2622,"vw":35.406154},{"c":35.38,"h":35.39,"l":35.35,"n":34,"o":35.385,"t":"2026-10-20T19:45:00Z","v":11716,"vw":35.366847},{"c":35.92,"h":35.92,"l":35.88,"n":11,"o":35.88,"t":"2026-10-21T13:30:00Z","v":1200,"vw":35.905316},{"c":35.82,"h":35.82,"l":35.82,"n":2,"o":35.82,"t":"2026-10-21T13:45:00Z","v":101,"vw":35.82},{"c":35.66,"h":35.81,"l":35.66,"n":5,"o":35.795,"t":"2026-10-21T14:00:00Z","v":307,"vw":35.755},{"c":35.83,"h":35.83,"l":35.83,"n":2,"o":35.83,"t":"2026-10-21T14:15:00Z","v":103,"vw":35.83},{"c":36.13,"h":36.13,"l":36.02,"n":5,"o":36.02,"t":"2026-10-21T16:30:00Z","v":351,"vw":36.075},{"c":36.09,"h":36.09,"l":36.09,"n":5,"o":36.09,"t":"2026-10-21T17:00:00Z","v":354,"vw":36.09},{"c":36.152,"h":36.152,"l":36.152,"n":1,"o":36.152,"t":"2026-10-21T17:45:00Z","v":100,"vw":36.152},{"c":35.92,"h":35.92,"l":35.92,"n":2,"o":35.92,"t":"2026-10-21T19:00:00Z","v":151,"vw":35.92},{"c":36,"h":36,"l":35.97,"n":2,"o":35.97,"t":"2026-10-21T19:15:00Z","v":1405,"vw":35.972135},{"c":35.98,"h":35.98,"l":35.98,"n":8,"o":35.98,"t":"2026-10-21T19:45:00Z","v":977,"vw":35.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1,"strike":42.3962466885984,"iv":0.7269911898079845,"gamma":0.042947093580263565,"theta":-0.04113363915603591,"vega":0.03239459688308941,"rho":0.006276980555297528,"breakevenPct":20.61213643301391},{"delta":0.3,"premium":1,"strike":39.75759386851735,"iv":0.5598757126201873,"gamma":0.061123867631665246,"theta":-0.03501256590994953,"vega":0.035431718343901256,"rho":0.007658353958422851,"breakevenPct":13.278471007552392},{"delta":0.35,"premium":0.9797073190577806,"strike":38.18829276231123,"iv":0.4375141320851377,"gamma":0.08348242328290859,"theta":-0.02956281393394984,"vega":0.03774029402072135,"rho":0.00904039663424493,"breakevenPct":8.860478269508093},{"delta":0.4,"premium":1.0093562609896798,"strike":37.31287478020641,"iv":0.37219441027086175,"gamma":0.10286418293658059,"theta":-0.026466063097794,"vega":0.039107484105588994,"rho":0.010437541967149959,"breakevenPct":6.509813899933539},{"delta":0.45,"premium":1.1529588886892943,"strike":36.73061286591727,"iv":0.3513370518019831,"gamma":0.11004232961038303,"theta":-0.02577196426915843,"vega":0.03985468944988143,"rho":0.011746540297004796,"breakevenPct":5.2906385619971426},{"delta":0.5,"premium":1.3641121703547965,"strike":36.28607964135832,"iv":0.3540384574158166,"gamma":0.10978214744929893,"theta":-0.026385766693512277,"vega":0.040274969070147805,"rho":0.012997164863480177,"breakevenPct":4.642000588418907},{"delta":0.55,"premium":1.610591437144715,"strike":35.82305370056846,"iv":0.3603108528312736,"gamma":0.10745335984125243,"theta":-0.02687265375866108,"vega":0.04013042330926689,"rho":0.014241941700331339,"breakevenPct":4.040147686807043},{"delta":0.6,"premium":1.9208499189633426,"strike":35.32664012965865,"iv":0.3730304832104813,"gamma":0.10138981349550308,"theta":-0.027130401793244267,"vega":0.038966114920083,"rho":0.015476160767772267,"breakevenPct":3.522762781050577},{"delta":0.65,"premium":2.1705756929637525,"strike":34.87846481876333,"iv":0.3713855010660981,"gamma":0.09763091684434969,"theta":-0.02623049040511727,"vega":0.03726417910447761,"rho":0.016743874725449533,"breakevenPct":2.971207647935192},{"delta":0.7,"premium":2.3038379530916844,"strike":34.52309879175551,"iv":0.3421033404406539,"gamma":0.09830611229566454,"theta":-0.023103269367448474,"vega":0.034527860696517414,"rho":0.018076032068435294,"breakevenPct":2.3539097966848135},{"delta":0.75,"premium":2.4371002132196162,"strike":34.16773276474769,"iv":0.3128211798152096,"gamma":0.09898130774697939,"theta":-0.019976048329779672,"vega":0.03179154228855721,"rho":0.01940818941142106,"breakevenPct":1.7366119454344338},{"delta":0.8,"premium":5.607446808510636,"strike":31.340425531914896,"iv":0.6846553191489358,"gamma":0.04296808510638301,"theta":-0.03621063829787232,"vega":0.02837446808510638,"rho":0.018483338516916407,"breakevenPct":2.6900287393705744},{"delta":0.85,"premium":3.8158576051779933,"strike":32.56957928802589,"iv":0.36620291262135923,"gamma":0.06233592233009709,"theta":-0.017607443365695793,"vega":0.023459223300970878,"rho":0.021309920593340356,"breakevenPct":1.1268396142409314},{"delta":0.9,"premium":4.979574896287595,"strike":31.275120110626567,"iv":0.39502641517512843,"gamma":0.04470471807313697,"theta":-0.013858544008943966,"vega":0.017494308285873495,"rho":0.021882500775096386,"breakevenPct":0.7634658335579787}],"put":[{"delta":0.1,"premium":0.4107430927366658,"strike":28.057188948378666,"iv":0.7590990983685805,"gamma":0.02252040193940659,"theta":-0.022731033310374522,"vega":0.01781773784042497,"rho":-0.003312330789290086,"breakevenPct":23.16162908381878},{"delta":0.15,"premium":0.8288864591290082,"strike":28.726218334606415,"iv":0.8913772592154541,"gamma":0.02519803422745678,"theta":-0.035557163378491616,"vega":0.023515548543583453,"rho":-0.00510792168295334,"breakevenPct":22.464336088167293},{"delta":0.2,"premium":1,"strike":30.665021665471635,"iv":0.7886658227859885,"gamma":0.03495395358190949,"theta":-0.03730848854395329,"vega":0.028530300383166004,"rho":-0.006731680478397803,"breakevenPct":17.551357238822572},{"delta":0.25,"premium":1,"strike":32.626777202519285,"iv":0.6046696336781465,"gamma":0.05188874017729425,"theta":-0.032068724489340186,"vega":0.0323661231643508,"rho":-0.0082451390223576,"breakevenPct":12.099007219234878},{"delta":0.3,"premium":1.2984301316266968,"strike":33.51900892456817,"iv":0.6020322224468981,"gamma":0.05647871362985547,"theta":-0.03501809384787402,"vega":0.03515793180911468,"rho":-0.009945720476928842,"breakevenPct":10.448641487099854},{"delta":0.35,"premium":1.2792945538401774,"strike":34.514270341147515,"iv":0.4982611998502613,"gamma":0.07856313711825127,"theta":-0.030434582396934952,"vega":0.03765471365831843,"rho":-0.011463583053834806,"breakevenPct":7.629305760679984},{"delta":0.4,"premium":1.1285063446633607,"strike":35.34268358576896,"iv":0.3648829137902474,"gamma":0.10329933737427824,"theta":-0.022521970125624482,"vega":0.03896768035858514,"rho":-0.012868675189023302,"breakevenPct":4.907789769022779},{"delta":0.45,"premium":1.3045732413323887,"strike":35.81219531021971,"iv":0.35546654679721357,"gamma":0.10915695353550807,"theta":-0.02250627717874985,"vega":0.03991933724531004,"rho":-0.014451238933005105,"breakevenPct":4.092212148728967},{"delta":0.5,"premium":1.5542543021032507,"strike":36.2868068833652,"iv":0.35620286806883367,"gamma":0.10969311663479923,"theta":-0.02255736137667304,"vega":0.0401565965583174,"rho":-0.016087307281069402,"breakevenPct":3.4670578619734482},{"delta":0.55,"premium":1.8530114722753348,"strike":36.764818355640536,"iv":0.36370764818355644,"gamma":0.10668164435946463,"theta":-0.02265296367112811,"vega":0.03991759082217974,"rho":-0.017759045365188696,"breakevenPct":2.9688524642434575},{"delta":0.6,"premium":2.2973829201101927,"strike":37.349862258953166,"iv":0.38520798898071623,"gamma":0.09904242424242425,"theta":-0.02329476584022039,"vega":0.03906528925619835,"rho":-0.019533841120519573,"breakevenPct":2.5778784356782167},{"delta":0.65,"premium":2.9095078299776294,"strike":38.06263982102908,"iv":0.4223465324384788,"gamma":0.08661029082774048,"theta":-0.024537807606263985,"vega":0.03757472035794183,"rho":-0.021428879193894336,"breakevenPct":2.2981323205907285},{"delta":0.7,"premium":4.149833887043189,"strike":39.35880398671096,"iv":0.5029750830564784,"gamma":0.06904617940199335,"theta":-0.02712923588039867,"vega":0.03517973421926911,"rho":-0.023812215388532357,"breakevenPct":2.14294024550367},{"delta":0.75,"premium":6.309302325581395,"strike":41.57364341085271,"iv":0.6268953488372093,"gamma":0.052047286821705424,"theta":-0.030396124031007752,"vega":0.031968217054263566,"rho":-0.02693990917409194,"breakevenPct":1.9890464556105611},{"delta":0.8,"premium":5.104462474645031,"strike":40.69574036511156,"iv":0.473258215010142,"gamma":0.05919878296146045,"theta":-0.019761866125760648,"vega":0.028261257606490873,"rho":-0.027437696895461137,"breakevenPct":1.0803838508434305},{"delta":0.85,"premium":4.723333333333332,"strike":40.550877192982455,"iv":0.3733335087719298,"gamma":0.06202421052631581,"theta":-0.011238947368421055,"vega":0.023464736842105267,"rho":-0.02858664105549015,"breakevenPct":0.42372468135318675},{"delta":0.9,"premium":6.693181818181819,"strike":42.60839160839161,"iv":0.43494720279720284,"gamma":0.040093356643356635,"theta":-0.009043706293706292,"vega":0.017744055944055943,"rho":-0.031552573226371845,"breakevenPct":0.1800728454424868}]},"raw":{"call":[{"delta":0.25,"premium":1,"strike":42.3962466885984,"iv":0.7269911898079845,"gamma":0.042947093580263565,"theta":-0.04113363915603591,"vega":0.03239459688308941,"rho":0.006276980555297528,"breakevenPct":20.61213643301391},{"delta":0.3,"premium":1,"strike":39.75759386851735,"iv":0.5598757126201873,"gamma":0.061123867631665246,"theta":-0.03501256590994953,"vega":0.035431718343901256,"rho":0.007658353958422851,"breakevenPct":13.278471007552392},{"delta":0.35,"premium":0.9797073190577806,"strike":38.18829276231123,"iv":0.4375141320851377,"gamma":0.08348242328290859,"theta":-0.02956281393394984,"vega":0.03774029402072135,"rho":0.00904039663424493,"breakevenPct":8.860478269508093},{"delta":0.4,"premium":1.0093562609896798,"strike":37.31287478020641,"iv":0.37219441027086175,"gamma":0.10286418293658059,"theta":-0.026466063097794,"vega":0.039107484105588994,"rho":0.010437541967149959,"breakevenPct":6.509813899933539},{"delta":0.45,"premium":1.1529588886892943,"strike":36.73061286591727,"iv":0.3513370518019831,"gamma":0.11004232961038303,"theta":-0.02577196426915843,"vega":0.03985468944988143,"rho":0.011746540297004796,"breakevenPct":5.2906385619971426},{"delta":0.5,"premium":1.3641121703547965,"strike":36.28607964135832,"iv":0.3540384574158166,"gamma":0.10978214744929893,"theta":-0.026385766693512277,"vega":0.040274969070147805,"rho":0.012997164863480177,"breakevenPct":4.642000588418907},{"delta":0.55,"premium":1.610591437144715,"strike":35.82305370056846,"iv":0.3603108528312736,"gamma":0.10745335984125243,"theta":-0.02687265375866108,"vega":0.04013042330926689,"rho":0.014241941700331339,"breakevenPct":4.040147686807043},{"delta":0.6,"premium":1.9208499189633426,"strike":35.32664012965865,"iv":0.3730304832104813,"gamma":0.10138981349550308,"theta":-0.027130401793244267,"vega":0.038966114920083,"rho":0.015476160767772267,"breakevenPct":3.522762781050577},{"delta":0.65,"premium":2.1705756929637525,"strike":34.87846481876333,"iv":0.3713855010660981,"gamma":0.09763091684434969,"theta":-0.02623049040511727,"vega":0.03726417910447761,"rho":0.016743874725449533,"breakevenPct":2.971207647935192},{"delta":0.7,"premium":2.3038379530916844,"strike":34.52309879175551,"iv":0.3421033404406539,"gamma":0.09830611229566454,"theta":-0.023103269367448474,"vega":0.034527860696517414,"rho":0.018076032068435294,"breakevenPct":2.3539097966848135},{"delta":0.75,"premium":2.4371002132196162,"strike":34.16773276474769,"iv":0.3128211798152096,"gamma":0.09898130774697939,"theta":-0.019976048329779672,"vega":0.03179154228855721,"rho":0.01940818941142106,"breakevenPct":1.7366119454344338},{"delta":0.8,"premium":5.607446808510636,"strike":31.340425531914896,"iv":0.6846553191489358,"gamma":0.04296808510638301,"theta":-0.03621063829787232,"vega":0.02837446808510638,"rho":0.018483338516916407,"breakevenPct":2.6900287393705744},{"delta":0.85,"premium":3.8158576051779933,"strike":32.56957928802589,"iv":0.36620291262135923,"gamma":0.06233592233009709,"theta":-0.017607443365695793,"vega":0.023459223300970878,"rho":0.021309920593340356,"breakevenPct":1.1268396142409314},{"delta":0.9,"premium":4.979574896287595,"strike":31.275120110626567,"iv":0.39502641517512843,"gamma":0.04470471807313697,"theta":-0.013858544008943966,"vega":0.017494308285873495,"rho":0.021882500775096386,"breakevenPct":0.7634658335579787}],"put":[{"delta":0.1,"premium":0.4107430927366658,"strike":28.057188948378666,"iv":0.7590990983685805,"gamma":0.02252040193940659,"theta":-0.022731033310374522,"vega":0.01781773784042497,"rho":-0.003312330789290086,"breakevenPct":23.16162908381878},{"delta":0.15,"premium":0.8288864591290082,"strike":28.726218334606415,"iv":0.8913772592154541,"gamma":0.02519803422745678,"theta":-0.035557163378491616,"vega":0.023515548543583453,"rho":-0.00510792168295334,"breakevenPct":22.464336088167293},{"delta":0.2,"premium":1,"strike":30.665021665471635,"iv":0.7886658227859885,"gamma":0.03495395358190949,"theta":-0.03730848854395329,"vega":0.028530300383166004,"rho":-0.006731680478397803,"breakevenPct":17.551357238822572},{"delta":0.25,"premium":1,"strike":32.626777202519285,"iv":0.6046696336781465,"gamma":0.05188874017729425,"theta":-0.032068724489340186,"vega":0.0323661231643508,"rho":-0.0082451390223576,"breakevenPct":12.099007219234878},{"delta":0.3,"premium":1.2984301316266968,"strike":33.51900892456817,"iv":0.6020322224468981,"gamma":0.05647871362985547,"theta":-0.03501809384787402,"vega":0.03515793180911468,"rho":-0.009945720476928842,"breakevenPct":10.448641487099854},{"delta":0.35,"premium":1.2792945538401774,"strike":34.514270341147515,"iv":0.4982611998502613,"gamma":0.07856313711825127,"theta":-0.030434582396934952,"vega":0.03765471365831843,"rho":-0.011463583053834806,"breakevenPct":7.629305760679984},{"delta":0.4,"premium":1.1285063446633607,"strike":35.34268358576896,"iv":0.3648829137902474,"gamma":0.10329933737427824,"theta":-0.022521970125624482,"vega":0.03896768035858514,"rho":-0.012868675189023302,"breakevenPct":4.907789769022779},{"delta":0.45,"premium":1.3045732413323887,"strike":35.81219531021971,"iv":0.35546654679721357,"gamma":0.10915695353550807,"theta":-0.02250627717874985,"vega":0.03991933724531004,"rho":-0.014451238933005105,"breakevenPct":4.092212148728967},{"delta":0.5,"premium":1.5542543021032507,"strike":36.2868068833652,"iv":0.35620286806883367,"gamma":0.10969311663479923,"theta":-0.02255736137667304,"vega":0.0401565965583174,"rho":-0.016087307281069402,"breakevenPct":3.4670578619734482},{"delta":0.55,"premium":1.8530114722753348,"strike":36.764818355640536,"iv":0.36370764818355644,"gamma":0.10668164435946463,"theta":-0.02265296367112811,"vega":0.03991759082217974,"rho":-0.017759045365188696,"breakevenPct":2.9688524642434575},{"delta":0.6,"premium":2.2973829201101927,"strike":37.349862258953166,"iv":0.38520798898071623,"gamma":0.09904242424242425,"theta":-0.02329476584022039,"vega":0.03906528925619835,"rho":-0.019533841120519573,"breakevenPct":2.5778784356782167},{"delta":0.65,"premium":2.9095078299776294,"strike":38.06263982102908,"iv":0.4223465324384788,"gamma":0.08661029082774048,"theta":-0.024537807606263985,"vega":0.03757472035794183,"rho":-0.021428879193894336,"breakevenPct":2.2981323205907285},{"delta":0.7,"premium":4.149833887043189,"strike":39.35880398671096,"iv":0.5029750830564784,"gamma":0.06904617940199335,"theta":-0.02712923588039867,"vega":0.03517973421926911,"rho":-0.023812215388532357,"breakevenPct":2.14294024550367},{"delta":0.75,"premium":6.309302325581395,"strike":41.57364341085271,"iv":0.6268953488372093,"gamma":0.052047286821705424,"theta":-0.030396124031007752,"vega":0.031968217054263566,"rho":-0.02693990917409194,"breakevenPct":1.9890464556105611},{"delta":0.8,"premium":5.104462474645031,"strike":40.69574036511156,"iv":0.473258215010142,"gamma":0.05919878296146045,"theta":-0.019761866125760648,"vega":0.028261257606490873,"rho":-0.027437696895461137,"breakevenPct":1.0803838508434305},{"delta":0.85,"premium":4.723333333333332,"strike":40.550877192982455,"iv":0.3733335087719298,"gamma":0.06202421052631581,"theta":-0.011238947368421055,"vega":0.023464736842105267,"rho":-0.02858664105549015,"breakevenPct":0.42372468135318675},{"delta":0.9,"premium":6.693181818181819,"strike":42.60839160839161,"iv":0.43494720279720284,"gamma":0.040093356643356635,"theta":-0.009043706293706292,"vega":0.017744055944055943,"rho":-0.031552573226371845,"breakevenPct":0.1800728454424868}]}},"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"}}