{"symbol":"CNYA","url":"https://intraalpha.com/companies/CNYA","capturedAt":"2026-10-22T11:17:34.765Z","state":"ready","quote":{"symbol":"CNYA","last_price":31.83,"prev_close":32.1,"regular_close":31.83,"change":-0.27,"change_pct":-0.8411,"regular_change":-0.27,"regular_change_pct":-0.8411,"extended_change":0,"extended_change_pct":0,"bid":31.08,"ask":31.69,"bid_size":100,"ask_size":4000,"volume":7206,"vwap":31.900861,"open":31.92,"high":31.95,"low":31.83,"close":31.83,"trade_count":139,"last_trade_at":"2026-10-22T00:00:01.772974956Z","last_quote_at":"2026-10-22T11:17:27.409353211Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:17:19.255238258-04:00","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":200100000,"net_expense_ratio":0.006,"portfolio_turnover":0.48,"dividend_yield":0.0136,"inception_date":"2016-06-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:17:20.044265+00:00"},"optionObservedAt":"2026-10-21T19:49:58.330Z","bars":[{"c":32.04,"h":32.07,"l":32.01,"n":17,"o":32.01,"t":"2026-10-15T13:30:00Z","v":6072,"vw":32.033261},{"c":32.09,"h":32.09,"l":32.09,"n":4,"o":32.09,"t":"2026-10-15T13:40:00Z","v":829,"vw":32.09},{"c":32.06,"h":32.06,"l":32.06,"n":4,"o":32.06,"t":"2026-10-15T13:45:00Z","v":133,"vw":32.06},{"c":32.05,"h":32.05,"l":32.05,"n":5,"o":32.05,"t":"2026-10-15T13:50:00Z","v":503,"vw":32.05},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-15T14:00:00Z","v":200,"vw":32.07},{"c":32.0601,"h":32.11,"l":32.0601,"n":7,"o":32.11,"t":"2026-10-15T14:10:00Z","v":631,"vw":32.094278},{"c":32.06,"h":32.07,"l":32.06,"n":6,"o":32.07,"t":"2026-10-15T14:15:00Z","v":582,"vw":32.062},{"c":32.11,"h":32.11,"l":32.1,"n":13,"o":32.1,"t":"2026-10-15T14:20:00Z","v":1400,"vw":32.106429},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-15T14:25:00Z","v":204,"vw":32.08},{"c":32.11,"h":32.11,"l":32.0601,"n":14,"o":32.0601,"t":"2026-10-15T14:35:00Z","v":1275,"vw":32.095532},{"c":32.12,"h":32.12,"l":32.115,"n":2,"o":32.115,"t":"2026-10-15T14:40:00Z","v":700,"vw":32.115714},{"c":32.14,"h":32.14,"l":32.14,"n":7,"o":32.14,"t":"2026-10-15T14:45:00Z","v":507,"vw":32.14},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-15T14:50:00Z","v":100,"vw":32.15},{"c":32.17,"h":32.17,"l":32.16,"n":3,"o":32.16,"t":"2026-10-15T14:55:00Z","v":300,"vw":32.166667},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-15T15:00:00Z","v":201,"vw":32.18},{"c":32.1617,"h":32.1617,"l":32.1617,"n":1,"o":32.1617,"t":"2026-10-15T15:15:00Z","v":100,"vw":32.1617},{"c":32.17,"h":32.17,"l":32.17,"n":2,"o":32.17,"t":"2026-10-15T15:20:00Z","v":102,"vw":32.17},{"c":32.14,"h":32.14,"l":32.14,"n":1,"o":32.14,"t":"2026-10-15T15:45:00Z","v":100,"vw":32.14},{"c":32.1301,"h":32.1301,"l":32.1301,"n":1,"o":32.1301,"t":"2026-10-15T15:55:00Z","v":240,"vw":32.1301},{"c":32.13,"h":32.1401,"l":32.13,"n":3,"o":32.1401,"t":"2026-10-15T16:00:00Z","v":342,"vw":32.137111},{"c":32.17,"h":32.17,"l":32.13,"n":10,"o":32.13,"t":"2026-10-15T16:20:00Z","v":1138,"vw":32.158439},{"c":32.14,"h":32.17,"l":32.14,"n":5,"o":32.16,"t":"2026-10-15T16:40:00Z","v":735,"vw":32.157755},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-15T16:45:00Z","v":182,"vw":32.13},{"c":32.13,"h":32.13,"l":32.13,"n":7,"o":32.13,"t":"2026-10-15T17:00:00Z","v":601,"vw":32.13},{"c":32.135,"h":32.135,"l":32.135,"n":1,"o":32.135,"t":"2026-10-15T17:15:00Z","v":124,"vw":32.135},{"c":32.12,"h":32.12,"l":32.12,"n":4,"o":32.12,"t":"2026-10-15T17:25:00Z","v":500,"vw":32.12},{"c":32.16,"h":32.16,"l":32.121,"n":6,"o":32.121,"t":"2026-10-15T17:40:00Z","v":502,"vw":32.1522},{"c":32.14,"h":32.16,"l":32.14,"n":3,"o":32.16,"t":"2026-10-15T17:45:00Z","v":210,"vw":32.15},{"c":32.14,"h":32.14,"l":32.111,"n":4,"o":32.111,"t":"2026-10-15T18:00:00Z","v":400,"vw":32.13275},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-15T18:05:00Z","v":100,"vw":32.13},{"c":32.12,"h":32.12,"l":32.12,"n":4,"o":32.12,"t":"2026-10-15T18:10:00Z","v":301,"vw":32.12},{"c":32.11,"h":32.11,"l":32.11,"n":3,"o":32.11,"t":"2026-10-15T18:20:00Z","v":208,"vw":32.11},{"c":32.14,"h":32.14,"l":32.115,"n":25,"o":32.115,"t":"2026-10-15T18:30:00Z","v":2599,"vw":32.136363},{"c":32.14,"h":32.14,"l":32.14,"n":4,"o":32.14,"t":"2026-10-15T19:00:00Z","v":400,"vw":32.14},{"c":32.18,"h":32.18,"l":32.18,"n":4,"o":32.18,"t":"2026-10-15T19:10:00Z","v":400,"vw":32.18},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-15T19:15:00Z","v":156,"vw":32.19},{"c":32.151,"h":32.151,"l":32.151,"n":1,"o":32.151,"t":"2026-10-15T19:40:00Z","v":100,"vw":32.151},{"c":32.1817,"h":32.1817,"l":32.17,"n":2,"o":32.17,"t":"2026-10-15T19:45:00Z","v":700,"vw":32.17585},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-15T19:50:00Z","v":100,"vw":32.16},{"c":32.17,"h":32.175,"l":32.15,"n":11,"o":32.175,"t":"2026-10-15T19:55:00Z","v":678,"vw":32.16553},{"c":32.17,"h":32.17,"l":32.17,"n":3,"o":32.17,"t":"2026-10-15T20:00:00Z","v":223,"vw":32.17},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-16T11:25:00Z","v":1605,"vw":31.99},{"c":32.09,"h":32.1,"l":32.09,"n":4,"o":32.1,"t":"2026-10-16T13:30:00Z","v":1001,"vw":32.094775},{"c":32.1,"h":32.1,"l":32.055,"n":18,"o":32.06,"t":"2026-10-16T13:35:00Z","v":2003,"vw":32.070526},{"c":32.1,"h":32.1,"l":32.07,"n":12,"o":32.09,"t":"2026-10-16T13:40:00Z","v":2000,"vw":32.09418},{"c":32.09,"h":32.1,"l":32.07,"n":22,"o":32.1,"t":"2026-10-16T13:45:00Z","v":2751,"vw":32.081472},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-10-16T13:50:00Z","v":1000,"vw":32.05},{"c":32.01,"h":32.01,"l":32.01,"n":2,"o":32.01,"t":"2026-10-16T13:55:00Z","v":101,"vw":32.01},{"c":31.99,"h":32.04,"l":31.99,"n":16,"o":32.01,"t":"2026-10-16T14:00:00Z","v":1153,"vw":32.012727},{"c":32.02,"h":32.03,"l":32.02,"n":13,"o":32.03,"t":"2026-10-16T14:30:00Z","v":841,"vw":32.023657},{"c":32.045,"h":32.045,"l":32.045,"n":2,"o":32.045,"t":"2026-10-16T14:45:00Z","v":141,"vw":32.045},{"c":31.99,"h":32,"l":31.9,"n":6,"o":31.92,"t":"2026-10-16T15:20:00Z","v":1764,"vw":31.983428},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-16T15:35:00Z","v":300,"vw":31.99},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-16T15:40:00Z","v":105,"vw":31.99},{"c":31.97,"h":31.98,"l":31.93,"n":18,"o":31.98,"t":"2026-10-16T15:50:00Z","v":4416,"vw":31.973082},{"c":31.9401,"h":31.95,"l":31.89,"n":15,"o":31.95,"t":"2026-10-16T16:00:00Z","v":3435,"vw":31.938298},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-16T16:20:00Z","v":629,"vw":31.95},{"c":31.92,"h":31.92,"l":31.91,"n":8,"o":31.91,"t":"2026-10-16T17:40:00Z","v":1171,"vw":31.912727},{"c":31.952,"h":31.952,"l":31.952,"n":2,"o":31.952,"t":"2026-10-16T17:55:00Z","v":157,"vw":31.952},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-16T18:20:00Z","v":5630,"vw":31.89},{"c":31.8588,"h":31.8588,"l":31.83,"n":2,"o":31.83,"t":"2026-10-16T19:00:00Z","v":560,"vw":31.840286},{"c":31.87,"h":31.87,"l":31.87,"n":1,"o":31.87,"t":"2026-10-16T19:15:00Z","v":100,"vw":31.87},{"c":31.88,"h":31.88,"l":31.88,"n":4,"o":31.88,"t":"2026-10-16T19:20:00Z","v":136,"vw":31.88},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-16T19:30:00Z","v":481,"vw":31.88},{"c":31.87,"h":31.89,"l":31.87,"n":2,"o":31.89,"t":"2026-10-16T19:50:00Z","v":1000,"vw":31.88},{"c":31.81,"h":31.875,"l":31.81,"n":5,"o":31.875,"t":"2026-10-16T19:55:00Z","v":385,"vw":31.851449},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-10-16T20:00:00Z","v":212,"vw":31.8},{"c":32.085,"h":32.085,"l":32.085,"n":6,"o":32.085,"t":"2026-10-19T13:35:00Z","v":302,"vw":32.085},{"c":32.095,"h":32.095,"l":32.095,"n":1,"o":32.095,"t":"2026-10-19T13:40:00Z","v":316,"vw":32.095},{"c":32.06,"h":32.0601,"l":32.06,"n":4,"o":32.0601,"t":"2026-10-19T13:45:00Z","v":794,"vw":32.060037},{"c":32.12,"h":32.12,"l":32.07,"n":2,"o":32.07,"t":"2026-10-19T13:50:00Z","v":380,"vw":32.086316},{"c":32.085,"h":32.085,"l":32.085,"n":1,"o":32.085,"t":"2026-10-19T13:55:00Z","v":100,"vw":32.085},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-10-19T14:00:00Z","v":317,"vw":32.07},{"c":32.05,"h":32.05,"l":32.03,"n":7,"o":32.03,"t":"2026-10-19T14:10:00Z","v":1203,"vw":32.035013},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-19T14:15:00Z","v":215,"vw":32.06},{"c":32.09,"h":32.09,"l":32.09,"n":8,"o":32.09,"t":"2026-10-19T14:20:00Z","v":800,"vw":32.09},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-19T14:45:00Z","v":113,"vw":32.08},{"c":32.1017,"h":32.1017,"l":32.07,"n":14,"o":32.08,"t":"2026-10-19T15:05:00Z","v":1688,"vw":32.080115},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-19T15:40:00Z","v":100,"vw":32.12},{"c":32.0201,"h":32.0201,"l":32.02,"n":3,"o":32.02,"t":"2026-10-19T18:35:00Z","v":533,"vw":32.02005},{"c":32.073,"h":32.073,"l":32.073,"n":2,"o":32.073,"t":"2026-10-19T18:45:00Z","v":201,"vw":32.073},{"c":32,"h":32,"l":31.98,"n":11,"o":31.98,"t":"2026-10-19T19:55:00Z","v":718,"vw":31.98726},{"c":32.01,"h":32.01,"l":32.01,"n":3,"o":32.01,"t":"2026-10-19T20:00:00Z","v":147,"vw":32.01},{"c":32.02,"h":32.02,"l":32.02,"n":6,"o":32.02,"t":"2026-10-20T13:30:00Z","v":141,"vw":32.02},{"c":32.1,"h":32.1,"l":32.07,"n":25,"o":32.1,"t":"2026-10-20T14:05:00Z","v":3204,"vw":32.09625},{"c":32.11,"h":32.11,"l":32.11,"n":4,"o":32.11,"t":"2026-10-20T14:15:00Z","v":301,"vw":32.11},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-20T14:25:00Z","v":100,"vw":32.16},{"c":32.2,"h":32.2,"l":32.16,"n":90,"o":32.17,"t":"2026-10-20T14:30:00Z","v":12241,"vw":32.187561},{"c":32.2,"h":32.2,"l":32.2,"n":5,"o":32.2,"t":"2026-10-20T14:35:00Z","v":587,"vw":32.2},{"c":32.1705,"h":32.1705,"l":32.1705,"n":1,"o":32.1705,"t":"2026-10-20T14:50:00Z","v":193,"vw":32.1705},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-20T15:30:00Z","v":100,"vw":32.07},{"c":32.12,"h":32.12,"l":32.12,"n":3,"o":32.12,"t":"2026-10-20T16:00:00Z","v":176,"vw":32.12},{"c":32.03,"h":32.0801,"l":31.97,"n":15,"o":32.08,"t":"2026-10-20T16:15:00Z","v":3200,"vw":32.062294},{"c":32.08,"h":32.08,"l":32.08,"n":10,"o":32.08,"t":"2026-10-20T16:35:00Z","v":900,"vw":32.08},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-20T16:45:00Z","v":230,"vw":32.08},{"c":32.07,"h":32.08,"l":32.07,"n":3,"o":32.08,"t":"2026-10-20T16:50:00Z","v":245,"vw":32.075},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-20T17:20:00Z","v":711,"vw":32.08},{"c":32.0801,"h":32.0801,"l":32.0801,"n":1,"o":32.0801,"t":"2026-10-20T17:25:00Z","v":150,"vw":32.0801},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-20T17:35:00Z","v":100,"vw":32.1},{"c":32.09,"h":32.09,"l":32.09,"n":3,"o":32.09,"t":"2026-10-20T18:35:00Z","v":423,"vw":32.09},{"c":32.1,"h":32.125,"l":32.1,"n":14,"o":32.1,"t":"2026-10-20T18:50:00Z","v":785,"vw":32.111494},{"c":32.1,"h":32.1,"l":32.1,"n":5,"o":32.1,"t":"2026-10-20T20:00:00Z","v":289,"vw":32.1},{"c":31.91,"h":31.95,"l":31.91,"n":12,"o":31.92,"t":"2026-10-21T13:30:00Z","v":1348,"vw":31.928232},{"c":31.87,"h":31.87,"l":31.87,"n":3,"o":31.87,"t":"2026-10-21T14:05:00Z","v":506,"vw":31.87},{"c":31.865,"h":31.865,"l":31.865,"n":5,"o":31.865,"t":"2026-10-21T14:10:00Z","v":1019,"vw":31.865},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-21T15:25:00Z","v":100,"vw":31.85},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-21T15:50:00Z","v":950,"vw":31.91},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-21T16:35:00Z","v":600,"vw":31.91},{"c":31.925,"h":31.925,"l":31.925,"n":1,"o":31.925,"t":"2026-10-21T17:15:00Z","v":282,"vw":31.925},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-21T18:40:00Z","v":525,"vw":31.93},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-10-21T19:25:00Z","v":558,"vw":31.9},{"c":31.8878,"h":31.8878,"l":31.8878,"n":3,"o":31.8878,"t":"2026-10-21T19:50:00Z","v":208,"vw":31.8878},{"c":31.83,"h":31.83,"l":31.83,"n":3,"o":31.83,"t":"2026-10-21T20:00:00Z","v":127,"vw":31.83}],"history":[{"c":29.3,"h":29.41,"l":29.13,"n":1121,"o":29.32,"t":"2024-10-21T04:00:00Z","v":112649,"vw":29.310398},{"c":29.65,"h":29.83,"l":29.47,"n":668,"o":29.47,"t":"2024-10-22T04:00:00Z","v":62906,"vw":29.712211},{"c":29.51,"h":29.72,"l":29.43,"n":694,"o":29.72,"t":"2024-10-23T04:00:00Z","v":133264,"vw":29.521362},{"c":29.3,"h":29.46,"l":29.16,"n":631,"o":29.37,"t":"2024-10-24T04:00:00Z","v":52735,"vw":29.281224},{"c":29.52,"h":29.708,"l":29.51,"n":450,"o":29.65,"t":"2024-10-25T04:00:00Z","v":46522,"vw":29.572086},{"c":29.71,"h":29.8,"l":29.58,"n":492,"o":29.64,"t":"2024-10-28T04:00:00Z","v":35387,"vw":29.699278},{"c":29.46,"h":29.7,"l":29.42,"n":1196,"o":29.7,"t":"2024-10-29T04:00:00Z","v":431190,"vw":29.572648},{"c":29.24,"h":29.33,"l":28.963,"n":431,"o":28.98,"t":"2024-10-30T04:00:00Z","v":67383,"vw":29.155647},{"c":29.29,"h":29.33,"l":29.13,"n":459,"o":29.29,"t":"2024-10-31T04:00:00Z","v":71828,"vw":29.223511},{"c":29.23,"h":29.47,"l":29.21,"n":600,"o":29.47,"t":"2024-11-01T04:00:00Z","v":132045,"vw":29.288789},{"c":29.69,"h":29.96,"l":29.67,"n":726,"o":29.72,"t":"2024-11-04T05:00:00Z","v":98565,"vw":29.83277},{"c":30.68,"h":30.74,"l":30.56,"n":712,"o":30.66,"t":"2024-11-05T05:00:00Z","v":66584,"vw":30.650405},{"c":30,"h":30.16,"l":29.671,"n":784,"o":29.77,"t":"2024-11-06T05:00:00Z","v":116146,"vw":29.958079},{"c":31.72,"h":31.78,"l":31.34,"n":994,"o":31.34,"t":"2024-11-07T05:00:00Z","v":155660,"vw":31.60636},{"c":29.95,"h":30.33,"l":29.72,"n":1709,"o":30.04,"t":"2024-11-08T05:00:00Z","v":200365,"vw":29.906448},{"c":30.46,"h":30.55,"l":30.41,"n":677,"o":30.44,"t":"2024-11-11T05:00:00Z","v":93810,"vw":30.458432},{"c":29.88,"h":30.11,"l":29.816,"n":774,"o":30.01,"t":"2024-11-12T05:00:00Z","v":199949,"vw":29.947101},{"c":30.11,"h":30.42,"l":30.09,"n":525,"o":30.37,"t":"2024-11-13T05:00:00Z","v":83363,"vw":30.222756},{"c":29.5,"h":29.8,"l":29.5,"n":676,"o":29.8,"t":"2024-11-14T05:00:00Z","v":127102,"vw":29.61684},{"c":29.2,"h":29.28,"l":29.16,"n":474,"o":29.26,"t":"2024-11-15T05:00:00Z","v":71346,"vw":29.230167},{"c":29.21,"h":29.26,"l":29.09,"n":920,"o":29.17,"t":"2024-11-18T05:00:00Z","v":107224,"vw":29.197054},{"c":29.26,"h":29.2999,"l":29.2,"n":418,"o":29.24,"t":"2024-11-19T05:00:00Z","v":50418,"vw":29.24027},{"c":29.32,"h":29.3399,"l":29.265,"n":414,"o":29.3,"t":"2024-11-20T05:00:00Z","v":42063,"vw":29.304146},{"c":29.4,"h":29.43,"l":29.29,"n":882,"o":29.31,"t":"2024-11-21T05:00:00Z","v":116324,"vw":29.374278},{"c":28.42,"h":28.48,"l":28.35,"n":1262,"o":28.48,"t":"2024-11-22T05:00:00Z","v":297861,"vw":28.414959},{"c":28.3,"h":28.33,"l":28.205,"n":693,"o":28.29,"t":"2024-11-25T05:00:00Z","v":136202,"vw":28.270652},{"c":28.15,"h":28.29,"l":28.13,"n":316,"o":28.25,"t":"2024-11-26T05:00:00Z","v":41293,"vw":28.215126},{"c":28.93,"h":28.96,"l":28.81,"n":483,"o":28.89,"t":"2024-11-27T05:00:00Z","v":86719,"vw":28.901458},{"c":29.14,"h":29.14,"l":28.85,"n":267,"o":28.85,"t":"2024-11-29T05:00:00Z","v":49130,"vw":28.982989},{"c":29.05,"h":29.13,"l":28.93,"n":434,"o":29.07,"t":"2024-12-02T05:00:00Z","v":72171,"vw":29.026119},{"c":29,"h":29.095,"l":28.93,"n":739,"o":28.99,"t":"2024-12-03T05:00:00Z","v":96265,"vw":29.038444},{"c":28.76,"h":28.94,"l":28.7518,"n":318,"o":28.94,"t":"2024-12-04T05:00:00Z","v":43855,"vw":28.811555},{"c":28.97,"h":29.01,"l":28.86,"n":323,"o":28.86,"t":"2024-12-05T05:00:00Z","v":67321,"vw":28.977983},{"c":29.14,"h":29.28,"l":29.13,"n":366,"o":29.28,"t":"2024-12-06T05:00:00Z","v":56510,"vw":29.194652},{"c":31.14,"h":31.59,"l":31.02,"n":1808,"o":31.02,"t":"2024-12-09T05:00:00Z","v":356338,"vw":31.273584},{"c":29.49,"h":29.75,"l":29.47,"n":1420,"o":29.75,"t":"2024-12-10T05:00:00Z","v":263850,"vw":29.538651},{"c":29.38,"h":29.4519,"l":29.35,"n":747,"o":29.45,"t":"2024-12-11T05:00:00Z","v":143555,"vw":29.410925},{"c":29.46,"h":29.54,"l":29.32,"n":444,"o":29.39,"t":"2024-12-12T05:00:00Z","v":72438,"vw":29.425411},{"c":28.94,"h":29.02,"l":28.885,"n":474,"o":29,"t":"2024-12-13T05:00:00Z","v":63360,"vw":28.947563},{"c":28.7,"h":28.81,"l":28.7,"n":525,"o":28.74,"t":"2024-12-16T05:00:00Z","v":61798,"vw":28.734972},{"c":28.38,"h":28.44,"l":28.27,"n":551,"o":28.32,"t":"2024-12-17T05:00:00Z","v":125665,"vw":28.377891},{"c":28.1,"h":28.35,"l":28.06,"n":326,"o":28.35,"t":"2024-12-18T05:00:00Z","v":47001,"vw":28.204566},{"c":28.21,"h":28.4,"l":28.19,"n":478,"o":28.4,"t":"2024-12-19T05:00:00Z","v":53722,"vw":28.250432},{"c":28.29,"h":28.34,"l":28.13,"n":394,"o":28.2,"t":"2024-12-20T05:00:00Z","v":75380,"vw":28.256197},{"c":28.19,"h":28.21,"l":28.11,"n":592,"o":28.12,"t":"2024-12-23T05:00:00Z","v":83390,"vw":28.172694},{"c":28.55,"h":28.625,"l":28.4851,"n":501,"o":28.625,"t":"2024-12-24T05:00:00Z","v":52608,"vw":28.533211},{"c":28.65,"h":28.68,"l":28.56,"n":292,"o":28.56,"t":"2024-12-26T05:00:00Z","v":34291,"vw":28.6121},{"c":28.6,"h":28.629,"l":28.49,"n":164,"o":28.49,"t":"2024-12-27T05:00:00Z","v":31235,"vw":28.565233},{"c":28.49,"h":28.6,"l":28.49,"n":601,"o":28.53,"t":"2024-12-30T05:00:00Z","v":92522,"vw":28.553286},{"c":27.9,"h":28.01,"l":27.87,"n":675,"o":28.01,"t":"2024-12-31T05:00:00Z","v":128024,"vw":27.915754},{"c":27.05,"h":27.22,"l":27.05,"n":607,"o":27.2,"t":"2025-01-02T05:00:00Z","v":60958,"vw":27.136763},{"c":26.76,"h":26.84,"l":26.73,"n":363,"o":26.84,"t":"2025-01-03T05:00:00Z","v":37613,"vw":26.778645},{"c":26.79,"h":27.04,"l":26.73,"n":891,"o":26.95,"t":"2025-01-06T05:00:00Z","v":170729,"vw":26.890276},{"c":27,"h":27.1499,"l":26.95,"n":568,"o":27.05,"t":"2025-01-07T05:00:00Z","v":78511,"vw":27.026816},{"c":26.88,"h":26.93,"l":26.76,"n":381,"o":26.83,"t":"2025-01-08T05:00:00Z","v":53997,"vw":26.851954},{"c":26.28,"h":26.52,"l":26.28,"n":492,"o":26.52,"t":"2025-01-10T05:00:00Z","v":42379,"vw":26.357363},{"c":26.36,"h":26.475,"l":26.3523,"n":371,"o":26.4,"t":"2025-01-13T05:00:00Z","v":44238,"vw":26.396993},{"c":27.08,"h":27.18,"l":27.06,"n":572,"o":27.06,"t":"2025-01-14T05:00:00Z","v":79081,"vw":27.100455},{"c":27.06,"h":27.13,"l":27,"n":351,"o":27.13,"t":"2025-01-15T05:00:00Z","v":82770,"vw":27.055955},{"c":26.95,"h":27,"l":26.95,"n":512,"o":27,"t":"2025-01-16T05:00:00Z","v":165558,"vw":26.969175},{"c":27.28,"h":27.4424,"l":26.98,"n":436,"o":26.98,"t":"2025-01-17T05:00:00Z","v":60779,"vw":27.306018},{"c":27.52,"h":27.56,"l":27.3618,"n":408,"o":27.44,"t":"2025-01-21T05:00:00Z","v":65667,"vw":27.486008},{"c":27.4,"h":27.47,"l":27.3611,"n":321,"o":27.45,"t":"2025-01-22T05:00:00Z","v":49540,"vw":27.419199},{"c":27.46,"h":27.46,"l":27.3,"n":310,"o":27.33,"t":"2025-01-23T05:00:00Z","v":65213,"vw":27.371924},{"c":27.79,"h":27.83,"l":27.65,"n":374,"o":27.715,"t":"2025-01-24T05:00:00Z","v":49035,"vw":27.76034},{"c":27.69,"h":27.92,"l":27.63,"n":771,"o":27.92,"t":"2025-01-27T05:00:00Z","v":155569,"vw":27.703574},{"c":27.63,"h":27.69,"l":27.48,"n":863,"o":27.68,"t":"2025-01-28T05:00:00Z","v":430022,"vw":27.535081},{"c":27.66,"h":27.87,"l":27.66,"n":615,"o":27.81,"t":"2025-01-29T05:00:00Z","v":78389,"vw":27.745493},{"c":27.75,"h":27.85,"l":27.67,"n":544,"o":27.67,"t":"2025-01-30T05:00:00Z","v":72075,"vw":27.789441},{"c":27.47,"h":27.82,"l":27.41,"n":858,"o":27.76,"t":"2025-01-31T05:00:00Z","v":126550,"vw":27.612892},{"c":27.29,"h":27.39,"l":27.06,"n":318,"o":27.06,"t":"2025-02-03T05:00:00Z","v":119818,"vw":27.266958},{"c":27.71,"h":27.8144,"l":27.54,"n":352,"o":27.54,"t":"2025-02-04T05:00:00Z","v":33715,"vw":27.717652},{"c":27.21,"h":27.34,"l":27.21,"n":483,"o":27.32,"t":"2025-02-05T05:00:00Z","v":84433,"vw":27.289045},{"c":27.48,"h":27.55,"l":27.48,"n":411,"o":27.51,"t":"2025-02-06T05:00:00Z","v":55332,"vw":27.517669},{"c":27.865,"h":28.08,"l":27.84,"n":777,"o":27.94,"t":"2025-02-07T05:00:00Z","v":99830,"vw":27.907656},{"c":28,"h":28,"l":27.85,"n":951,"o":27.91,"t":"2025-02-10T05:00:00Z","v":215887,"vw":27.922597},{"c":27.8,"h":27.89,"l":27.79,"n":812,"o":27.84,"t":"2025-02-11T05:00:00Z","v":116986,"vw":27.832619},{"c":28.118,"h":28.175,"l":27.945,"n":360,"o":28,"t":"2025-02-12T05:00:00Z","v":33926,"vw":28.031354},{"c":28.1,"h":28.1,"l":27.76,"n":1112,"o":27.78,"t":"2025-02-13T05:00:00Z","v":230309,"vw":27.931347},{"c":28.55,"h":28.62,"l":28.51,"n":636,"o":28.58,"t":"2025-02-14T05:00:00Z","v":100575,"vw":28.577878},{"c":28.12,"h":28.36,"l":28.07,"n":648,"o":28.36,"t":"2025-02-18T05:00:00Z","v":97533,"vw":28.125328},{"c":28.23,"h":28.335,"l":28.22,"n":432,"o":28.26,"t":"2025-02-19T05:00:00Z","v":50356,"vw":28.279134},{"c":28.63,"h":28.68,"l":28.49,"n":2075,"o":28.55,"t":"2025-02-20T05:00:00Z","v":264651,"vw":28.584924},{"c":28.73,"h":28.995,"l":28.73,"n":1236,"o":28.89,"t":"2025-02-21T05:00:00Z","v":166725,"vw":28.844683},{"c":28.45,"h":28.6,"l":28.43,"n":1012,"o":28.57,"t":"2025-02-24T05:00:00Z","v":164704,"vw":28.479431},{"c":28.38,"h":28.44,"l":28.34,"n":796,"o":28.43,"t":"2025-02-25T05:00:00Z","v":117762,"vw":28.375852},{"c":28.5,"h":28.63,"l":28.47,"n":611,"o":28.54,"t":"2025-02-26T05:00:00Z","v":96228,"vw":28.548338},{"c":28.41,"h":28.505,"l":28.33,"n":730,"o":28.49,"t":"2025-02-27T05:00:00Z","v":96262,"vw":28.4241},{"c":27.96,"h":28.06,"l":27.912,"n":1043,"o":28.05,"t":"2025-02-28T05:00:00Z","v":284781,"vw":27.965914},{"c":27.77,"h":28.03,"l":27.7,"n":1185,"o":28.03,"t":"2025-03-03T05:00:00Z","v":190916,"vw":27.902817},{"c":27.97,"h":28.04,"l":27.78,"n":580,"o":27.9,"t":"2025-03-04T05:00:00Z","v":87486,"vw":27.92329},{"c":28.38,"h":28.39,"l":28.13,"n":1938,"o":28.18,"t":"2025-03-05T05:00:00Z","v":931631,"vw":28.209069},{"c":28.625,"h":28.66,"l":28.565,"n":1962,"o":28.57,"t":"2025-03-06T05:00:00Z","v":509788,"vw":28.616997},{"c":28.45,"h":28.615,"l":28.42,"n":821,"o":28.51,"t":"2025-03-07T05:00:00Z","v":218851,"vw":28.532258},{"c":28.09,"h":28.31,"l":28.05,"n":729,"o":28.26,"t":"2025-03-10T04:00:00Z","v":156638,"vw":28.138822},{"c":28.51,"h":28.57,"l":28.42,"n":1222,"o":28.51,"t":"2025-03-11T04:00:00Z","v":274288,"vw":28.473838},{"c":28.435,"h":28.46,"l":28.33,"n":476,"o":28.46,"t":"2025-03-12T04:00:00Z","v":97863,"vw":28.416301},{"c":28.34,"h":28.42,"l":28.2254,"n":1120,"o":28.31,"t":"2025-03-13T04:00:00Z","v":287881,"vw":28.360618},{"c":29.34,"h":29.34,"l":29.11,"n":969,"o":29.11,"t":"2025-03-14T04:00:00Z","v":194586,"vw":29.232673},{"c":29.2,"h":29.24,"l":28.98,"n":1147,"o":29.04,"t":"2025-03-17T04:00:00Z","v":196214,"vw":29.173923},{"c":29.02,"h":29.09,"l":28.995,"n":435,"o":29,"t":"2025-03-18T04:00:00Z","v":53753,"vw":29.041923},{"c":28.96,"h":29.09,"l":28.92,"n":964,"o":29.09,"t":"2025-03-19T04:00:00Z","v":214511,"vw":28.963252},{"c":28.46,"h":28.6,"l":28.46,"n":1047,"o":28.53,"t":"2025-03-20T04:00:00Z","v":125617,"vw":28.53091},{"c":28.17,"h":28.235,"l":28.15,"n":749,"o":28.2,"t":"2025-03-21T04:00:00Z","v":89470,"vw":28.193434},{"c":28.3,"h":28.43,"l":28.28,"n":380,"o":28.43,"t":"2025-03-24T04:00:00Z","v":38081,"vw":28.324507},{"c":28.33,"h":28.445,"l":28.285,"n":1200,"o":28.41,"t":"2025-03-25T04:00:00Z","v":271846,"vw":28.35615},{"c":28.16,"h":28.28,"l":28.16,"n":670,"o":28.27,"t":"2025-03-26T04:00:00Z","v":70103,"vw":28.208326},{"c":28.34,"h":28.41,"l":28.29,"n":292,"o":28.29,"t":"2025-03-27T04:00:00Z","v":30379,"vw":28.351038},{"c":28.08,"h":28.17,"l":28.0347,"n":790,"o":28.15,"t":"2025-03-28T04:00:00Z","v":109832,"vw":28.102395},{"c":28.03,"h":28.03,"l":27.92,"n":889,"o":27.96,"t":"2025-03-31T04:00:00Z","v":102926,"vw":27.959449},{"c":27.92,"h":27.95,"l":27.851,"n":443,"o":27.95,"t":"2025-04-01T04:00:00Z","v":44285,"vw":27.897434},{"c":27.91,"h":28.01,"l":27.84,"n":506,"o":28.01,"t":"2025-04-02T04:00:00Z","v":98768,"vw":27.908213},{"c":27.65,"h":27.675,"l":27.52,"n":2255,"o":27.53,"t":"2025-04-03T04:00:00Z","v":330782,"vw":27.611972},{"c":26.56,"h":26.8,"l":26.42,"n":3003,"o":26.5,"t":"2025-04-04T04:00:00Z","v":403002,"vw":26.60871},{"c":24.71,"h":25.68,"l":24.5811,"n":1124,"o":25.25,"t":"2025-04-07T04:00:00Z","v":152842,"vw":25.00642},{"c":24.95,"h":25.98,"l":24.85,"n":1693,"o":25.98,"t":"2025-04-08T04:00:00Z","v":290906,"vw":25.400807},{"c":26.4,"h":26.4,"l":25.66,"n":1491,"o":25.66,"t":"2025-04-09T04:00:00Z","v":225762,"vw":25.91723},{"c":26.64,"h":26.7085,"l":26.41,"n":672,"o":26.48,"t":"2025-04-10T04:00:00Z","v":131114,"vw":26.527286},{"c":27.09,"h":27.09,"l":26.785,"n":1004,"o":26.86,"t":"2025-04-11T04:00:00Z","v":143279,"vw":26.940535},{"c":26.96,"h":27.0277,"l":26.83,"n":528,"o":26.86,"t":"2025-04-14T04:00:00Z","v":53222,"vw":26.953211},{"c":26.7,"h":26.91,"l":26.7,"n":361,"o":26.9,"t":"2025-04-15T04:00:00Z","v":47861,"vw":26.817143},{"c":26.92,"h":27.0699,"l":26.87,"n":484,"o":27.02,"t":"2025-04-16T04:00:00Z","v":152818,"vw":26.982042},{"c":26.82,"h":27,"l":26.82,"n":387,"o":26.945,"t":"2025-04-17T04:00:00Z","v":56225,"vw":26.903836},{"c":27.04,"h":27.19,"l":27,"n":449,"o":27.02,"t":"2025-04-21T04:00:00Z","v":75396,"vw":27.050355},{"c":27.16,"h":27.27,"l":27.11,"n":518,"o":27.18,"t":"2025-04-22T04:00:00Z","v":86596,"vw":27.185711},{"c":27.2,"h":27.35,"l":27.195,"n":1287,"o":27.33,"t":"2025-04-23T04:00:00Z","v":333097,"vw":27.277888},{"c":27.29,"h":27.38,"l":27.255,"n":951,"o":27.28,"t":"2025-04-24T04:00:00Z","v":210599,"vw":27.287679},{"c":27.25,"h":27.2618,"l":27.14,"n":583,"o":27.25,"t":"2025-04-25T04:00:00Z","v":78207,"vw":27.232036},{"c":27.14,"h":27.2,"l":27.11,"n":468,"o":27.12,"t":"2025-04-28T04:00:00Z","v":82628,"vw":27.154773},{"c":27.14,"h":27.18,"l":27.11,"n":568,"o":27.18,"t":"2025-04-29T04:00:00Z","v":95613,"vw":27.150505},{"c":27.06,"h":27.15,"l":27.005,"n":978,"o":27.14,"t":"2025-04-30T04:00:00Z","v":147404,"vw":27.060164},{"c":26.92,"h":27.11,"l":26.89,"n":356,"o":27.11,"t":"2025-05-01T04:00:00Z","v":51808,"vw":27.001122},{"c":27.66,"h":27.7099,"l":27.52,"n":941,"o":27.64,"t":"2025-05-02T04:00:00Z","v":188696,"vw":27.616706},{"c":27.7,"h":27.84,"l":27.65,"n":669,"o":27.77,"t":"2025-05-05T04:00:00Z","v":126943,"vw":27.766557},{"c":27.82,"h":27.845,"l":27.7139,"n":632,"o":27.73,"t":"2025-05-06T04:00:00Z","v":90267,"vw":27.80598},{"c":27.58,"h":27.68,"l":27.56,"n":452,"o":27.68,"t":"2025-05-07T04:00:00Z","v":62069,"vw":27.625505},{"c":27.85,"h":27.87,"l":27.76,"n":445,"o":27.85,"t":"2025-05-08T04:00:00Z","v":71509,"vw":27.818872},{"c":27.78,"h":27.9,"l":27.775,"n":299,"o":27.9,"t":"2025-05-09T04:00:00Z","v":31493,"vw":27.836225},{"c":28.45,"h":28.46,"l":28.335,"n":830,"o":28.46,"t":"2025-05-12T04:00:00Z","v":199734,"vw":28.413904},{"c":28.34,"h":28.36,"l":28.28,"n":648,"o":28.28,"t":"2025-05-13T04:00:00Z","v":94091,"vw":28.318458},{"c":28.58,"h":28.66,"l":28.54,"n":545,"o":28.66,"t":"2025-05-14T04:00:00Z","v":92034,"vw":28.612868},{"c":28.25,"h":28.29,"l":28.2,"n":684,"o":28.26,"t":"2025-05-15T04:00:00Z","v":147515,"vw":28.25365},{"c":28.24,"h":28.26,"l":28.15,"n":820,"o":28.205,"t":"2025-05-16T04:00:00Z","v":102837,"vw":28.216135},{"c":28.14,"h":28.1625,"l":28.03,"n":329,"o":28.1,"t":"2025-05-19T04:00:00Z","v":47316,"vw":28.10106},{"c":28.28,"h":28.31,"l":28.23,"n":302,"o":28.24,"t":"2025-05-20T04:00:00Z","v":29255,"vw":28.267899},{"c":28.4,"h":28.48,"l":28.38,"n":334,"o":28.39,"t":"2025-05-21T04:00:00Z","v":47237,"vw":28.433083},{"c":28.3,"h":28.36,"l":28.28,"n":215,"o":28.33,"t":"2025-05-22T04:00:00Z","v":19423,"vw":28.320248},{"c":28.2,"h":28.2761,"l":28.18,"n":312,"o":28.22,"t":"2025-05-23T04:00:00Z","v":33194,"vw":28.237355},{"c":27.9,"h":27.908,"l":27.855,"n":423,"o":27.9,"t":"2025-05-27T04:00:00Z","v":53206,"vw":27.878076},{"c":27.83,"h":27.88,"l":27.8105,"n":333,"o":27.85,"t":"2025-05-28T04:00:00Z","v":52275,"vw":27.845178},{"c":28.02,"h":28.1,"l":27.96,"n":254,"o":28.075,"t":"2025-05-29T04:00:00Z","v":44896,"vw":28.015179},{"c":27.67,"h":27.82,"l":27.6375,"n":320,"o":27.79,"t":"2025-05-30T04:00:00Z","v":92879,"vw":27.719874},{"c":27.72,"h":27.77,"l":27.63,"n":476,"o":27.71,"t":"2025-06-02T04:00:00Z","v":66749,"vw":27.689187},{"c":27.96,"h":27.99,"l":27.9,"n":261,"o":27.97,"t":"2025-06-03T04:00:00Z","v":38720,"vw":27.949652},{"c":28.18,"h":28.21,"l":28.09,"n":460,"o":28.14,"t":"2025-06-04T04:00:00Z","v":107261,"vw":28.144636},{"c":28.29,"h":28.42,"l":28.255,"n":702,"o":28.42,"t":"2025-06-05T04:00:00Z","v":116261,"vw":28.312817},{"c":28.22,"h":28.22,"l":28.115,"n":411,"o":28.12,"t":"2025-06-06T04:00:00Z","v":66603,"vw":28.148685},{"c":28.3,"h":28.35,"l":28.27,"n":383,"o":28.32,"t":"2025-06-09T04:00:00Z","v":69014,"vw":28.312464},{"c":28.1,"h":28.17,"l":28.08,"n":512,"o":28.14,"t":"2025-06-10T04:00:00Z","v":277253,"vw":28.133658},{"c":28.29,"h":28.3,"l":28.2,"n":403,"o":28.29,"t":"2025-06-11T04:00:00Z","v":70795,"vw":28.260111},{"c":28.42,"h":28.42,"l":28.36,"n":315,"o":28.38,"t":"2025-06-12T04:00:00Z","v":49913,"vw":28.401337},{"c":28.15,"h":28.19,"l":28.09,"n":220,"o":28.13,"t":"2025-06-13T04:00:00Z","v":23322,"vw":28.136532},{"c":28.12,"h":28.21,"l":28.12,"n":295,"o":28.2,"t":"2025-06-16T04:00:00Z","v":50221,"vw":28.176506},{"c":28,"h":28.08,"l":27.985,"n":132,"o":28.08,"t":"2025-06-17T04:00:00Z","v":14962,"vw":28.013821},{"c":27.96,"h":28.05,"l":27.96,"n":339,"o":28.05,"t":"2025-06-18T04:00:00Z","v":58486,"vw":28.00925},{"c":27.925,"h":28.005,"l":27.9,"n":380,"o":28,"t":"2025-06-20T04:00:00Z","v":73965,"vw":27.941647},{"c":28.03,"h":28.07,"l":27.95,"n":228,"o":28,"t":"2025-06-23T04:00:00Z","v":34730,"vw":28.025899},{"c":28.55,"h":28.55,"l":28.34,"n":404,"o":28.34,"t":"2025-06-24T04:00:00Z","v":111829,"vw":28.465894},{"c":28.805,"h":28.83,"l":28.74,"n":490,"o":28.83,"t":"2025-06-25T04:00:00Z","v":80403,"vw":28.768151},{"c":28.79,"h":28.8,"l":28.73,"n":483,"o":28.78,"t":"2025-06-26T04:00:00Z","v":63790,"vw":28.77294},{"c":28.46,"h":28.54,"l":28.46,"n":183,"o":28.535,"t":"2025-06-27T04:00:00Z","v":16099,"vw":28.515855},{"c":28.71,"h":28.71,"l":28.59,"n":198,"o":28.65,"t":"2025-06-30T04:00:00Z","v":16675,"vw":28.64269},{"c":28.71,"h":28.74,"l":28.68,"n":286,"o":28.74,"t":"2025-07-01T04:00:00Z","v":26325,"vw":28.710951},{"c":28.7,"h":28.7,"l":28.605,"n":368,"o":28.65,"t":"2025-07-02T04:00:00Z","v":38659,"vw":28.642457},{"c":28.91,"h":28.95,"l":28.85,"n":284,"o":28.95,"t":"2025-07-03T04:00:00Z","v":44003,"vw":28.882979},{"c":28.86,"h":28.9,"l":28.83,"n":481,"o":28.87,"t":"2025-07-07T04:00:00Z","v":47135,"vw":28.860385},{"c":29.12,"h":29.12,"l":29.02,"n":445,"o":29.02,"t":"2025-07-08T04:00:00Z","v":79923,"vw":29.067},{"c":29.07,"h":29.15,"l":29.05,"n":451,"o":29.12,"t":"2025-07-09T04:00:00Z","v":68584,"vw":29.074452},{"c":29.32,"h":29.32,"l":29.19,"n":666,"o":29.27,"t":"2025-07-10T04:00:00Z","v":50079,"vw":29.273701},{"c":29.2,"h":29.3,"l":29.2,"n":333,"o":29.28,"t":"2025-07-11T04:00:00Z","v":1116405,"vw":29.250295},{"c":29.395,"h":29.405,"l":29.35,"n":833,"o":29.35,"t":"2025-07-14T04:00:00Z","v":92940,"vw":29.386611},{"c":29.29,"h":29.4,"l":29.2433,"n":329,"o":29.36,"t":"2025-07-15T04:00:00Z","v":46148,"vw":29.332796},{"c":29.26,"h":29.3,"l":29.14,"n":1121,"o":29.2,"t":"2025-07-16T04:00:00Z","v":243270,"vw":29.215797},{"c":29.6,"h":29.6,"l":29.41,"n":536,"o":29.43,"t":"2025-07-17T04:00:00Z","v":241087,"vw":29.551218},{"c":29.73,"h":29.86,"l":29.69,"n":845,"o":29.86,"t":"2025-07-18T04:00:00Z","v":180825,"vw":29.750151},{"c":29.98,"h":30.02,"l":29.93,"n":356,"o":29.95,"t":"2025-07-21T04:00:00Z","v":26201,"vw":29.996076},{"c":30.365,"h":30.3707,"l":30.26,"n":419,"o":30.29,"t":"2025-07-22T04:00:00Z","v":57733,"vw":30.331837},{"c":30.35,"h":30.37,"l":30.2905,"n":247,"o":30.32,"t":"2025-07-23T04:00:00Z","v":25008,"vw":30.335681},{"c":30.45,"h":30.49,"l":30.445,"n":232,"o":30.48,"t":"2025-07-24T04:00:00Z","v":33894,"vw":30.463929},{"c":30.31,"h":30.37,"l":30.255,"n":304,"o":30.37,"t":"2025-07-25T04:00:00Z","v":22388,"vw":30.300137},{"c":30.29,"h":30.39,"l":30.235,"n":360,"o":30.39,"t":"2025-07-28T04:00:00Z","v":76370,"vw":30.270191},{"c":30.44,"h":30.4825,"l":30.4,"n":520,"o":30.45,"t":"2025-07-29T04:00:00Z","v":108357,"vw":30.452089},{"c":30.24,"h":30.4,"l":30.19,"n":842,"o":30.35,"t":"2025-07-30T04:00:00Z","v":375720,"vw":30.301551},{"c":29.68,"h":29.77,"l":29.67,"n":1060,"o":29.77,"t":"2025-07-31T04:00:00Z","v":177465,"vw":29.722842},{"c":29.6,"h":29.67,"l":29.5322,"n":343,"o":29.67,"t":"2025-08-01T04:00:00Z","v":55950,"vw":29.585834},{"c":29.9,"h":29.92,"l":29.85,"n":341,"o":29.88,"t":"2025-08-04T04:00:00Z","v":35250,"vw":29.891912},{"c":30.17,"h":30.17,"l":30.085,"n":593,"o":30.125,"t":"2025-08-05T04:00:00Z","v":59979,"vw":30.130275},{"c":30.33,"h":30.33,"l":30.1281,"n":574,"o":30.2,"t":"2025-08-06T04:00:00Z","v":141531,"vw":30.2194},{"c":30.3,"h":30.33,"l":30.2144,"n":493,"o":30.33,"t":"2025-08-07T04:00:00Z","v":52773,"vw":30.269107},{"c":30.27,"h":30.3,"l":30.2,"n":124,"o":30.22,"t":"2025-08-08T04:00:00Z","v":10000,"vw":30.24643},{"c":30.295,"h":30.38,"l":30.28,"n":419,"o":30.38,"t":"2025-08-11T04:00:00Z","v":42329,"vw":30.321713},{"c":30.73,"h":30.73,"l":30.46,"n":253,"o":30.46,"t":"2025-08-12T04:00:00Z","v":26224,"vw":30.621824},{"c":31.01,"h":31.02,"l":30.95,"n":732,"o":30.95,"t":"2025-08-13T04:00:00Z","v":78809,"vw":30.991774},{"c":30.72,"h":30.76,"l":30.61,"n":512,"o":30.76,"t":"2025-08-14T04:00:00Z","v":57911,"vw":30.69072},{"c":30.97,"h":31.06,"l":30.93,"n":346,"o":31.06,"t":"2025-08-15T04:00:00Z","v":124392,"vw":30.994039},{"c":31.32,"h":31.33,"l":31.2526,"n":664,"o":31.31,"t":"2025-08-18T04:00:00Z","v":90706,"vw":31.291664},{"c":31.02,"h":31.17,"l":31.02,"n":252,"o":31.16,"t":"2025-08-19T04:00:00Z","v":53666,"vw":31.129003},{"c":31.74,"h":31.74,"l":31.46,"n":470,"o":31.46,"t":"2025-08-20T04:00:00Z","v":58794,"vw":31.601275},{"c":31.62,"h":31.66,"l":31.58,"n":542,"o":31.58,"t":"2025-08-21T04:00:00Z","v":82015,"vw":31.631423},{"c":32.71,"h":32.72,"l":32.18,"n":1182,"o":32.18,"t":"2025-08-22T04:00:00Z","v":220224,"vw":32.629967},{"c":32.91,"h":33.03,"l":32.89,"n":693,"o":32.9,"t":"2025-08-25T04:00:00Z","v":178285,"vw":32.931947},{"c":32.91,"h":33.01,"l":32.9,"n":657,"o":32.94,"t":"2025-08-26T04:00:00Z","v":116481,"vw":32.932543},{"c":32.26,"h":32.3146,"l":32.2363,"n":895,"o":32.3,"t":"2025-08-27T04:00:00Z","v":95123,"vw":32.277722},{"c":33.16,"h":33.16,"l":32.98,"n":492,"o":32.98,"t":"2025-08-28T04:00:00Z","v":57837,"vw":33.06934},{"c":33.47,"h":33.5,"l":33.411,"n":682,"o":33.5,"t":"2025-08-29T04:00:00Z","v":134930,"vw":33.454441},{"c":33.2,"h":33.21,"l":33,"n":922,"o":33,"t":"2025-09-02T04:00:00Z","v":296001,"vw":33.167119},{"c":32.94,"h":33,"l":32.87,"n":606,"o":33,"t":"2025-09-03T04:00:00Z","v":60178,"vw":32.913853},{"c":32.23,"h":32.28,"l":32.1,"n":751,"o":32.2,"t":"2025-09-04T04:00:00Z","v":64376,"vw":32.213932},{"c":33.02,"h":33.0959,"l":32.9415,"n":358,"o":33.03,"t":"2025-09-05T04:00:00Z","v":27909,"vw":33.010606},{"c":33.14,"h":33.155,"l":33.07,"n":501,"o":33.09,"t":"2025-09-08T04:00:00Z","v":60847,"vw":33.097411},{"c":32.94,"h":33.045,"l":32.94,"n":334,"o":33.03,"t":"2025-09-09T04:00:00Z","v":54539,"vw":32.992969},{"c":32.84,"h":33,"l":32.79,"n":700,"o":32.98,"t":"2025-09-10T04:00:00Z","v":140544,"vw":32.881383},{"c":33.94,"h":34.01,"l":33.81,"n":1704,"o":33.82,"t":"2025-09-11T04:00:00Z","v":692582,"vw":33.91934},{"c":33.6,"h":33.71,"l":33.6,"n":768,"o":33.7,"t":"2025-09-12T04:00:00Z","v":89763,"vw":33.643365},{"c":33.81,"h":33.89,"l":33.78,"n":722,"o":33.89,"t":"2025-09-15T04:00:00Z","v":118120,"vw":33.813041},{"c":33.77,"h":33.8099,"l":33.64,"n":334,"o":33.71,"t":"2025-09-16T04:00:00Z","v":43702,"vw":33.725355},{"c":33.96,"h":34.04,"l":33.8975,"n":462,"o":34.02,"t":"2025-09-17T04:00:00Z","v":71676,"vw":33.996267},{"c":33.48,"h":33.52,"l":33.4135,"n":533,"o":33.52,"t":"2025-09-18T04:00:00Z","v":72876,"vw":33.489711},{"c":33.45,"h":33.63,"l":33.45,"n":322,"o":33.63,"t":"2025-09-19T04:00:00Z","v":56935,"vw":33.554514},{"c":33.67,"h":33.6764,"l":33.62,"n":488,"o":33.66,"t":"2025-09-22T04:00:00Z","v":85631,"vw":33.646381},{"c":33.47,"h":33.6418,"l":33.46,"n":388,"o":33.64,"t":"2025-09-23T04:00:00Z","v":58877,"vw":33.602787},{"c":33.6806,"h":33.785,"l":33.63,"n":399,"o":33.785,"t":"2025-09-24T04:00:00Z","v":66189,"vw":33.688465},{"c":33.88,"h":33.94,"l":33.84,"n":360,"o":33.94,"t":"2025-09-25T04:00:00Z","v":48585,"vw":33.879297},{"c":33.54,"h":33.59,"l":33.45,"n":1241,"o":33.54,"t":"2025-09-26T04:00:00Z","v":235071,"vw":33.537991},{"c":34.2,"h":34.24,"l":34.09,"n":434,"o":34.09,"t":"2025-09-29T04:00:00Z","v":77714,"vw":34.164638},{"c":34.34,"h":34.37,"l":34.2435,"n":347,"o":34.32,"t":"2025-09-30T04:00:00Z","v":31157,"vw":34.309806},{"c":34.3695,"h":34.42,"l":34.29,"n":454,"o":34.29,"t":"2025-10-01T04:00:00Z","v":27211,"vw":34.361928},{"c":34.5182,"h":34.7299,"l":34.5,"n":596,"o":34.71,"t":"2025-10-02T04:00:00Z","v":76837,"vw":34.585119},{"c":34.39,"h":34.43,"l":34.32,"n":568,"o":34.43,"t":"2025-10-03T04:00:00Z","v":49623,"vw":34.367362},{"c":34.37,"h":34.38,"l":34.22,"n":449,"o":34.26,"t":"2025-10-06T04:00:00Z","v":77513,"vw":34.277077},{"c":34.26,"h":34.4199,"l":34.1798,"n":422,"o":34.39,"t":"2025-10-07T04:00:00Z","v":29476,"vw":34.291418},{"c":34.21,"h":34.29,"l":34.11,"n":358,"o":34.26,"t":"2025-10-08T04:00:00Z","v":48289,"vw":34.168203},{"c":34.44,"h":34.7696,"l":34.39,"n":609,"o":34.73,"t":"2025-10-09T04:00:00Z","v":93288,"vw":34.514462},{"c":32.92,"h":34.2,"l":32.81,"n":2589,"o":34.18,"t":"2025-10-10T04:00:00Z","v":216379,"vw":33.393602},{"c":33.94,"h":34.05,"l":33.905,"n":919,"o":34.01,"t":"2025-10-13T04:00:00Z","v":118845,"vw":33.970592},{"c":33.55,"h":33.68,"l":33.33,"n":956,"o":33.36,"t":"2025-10-14T04:00:00Z","v":193989,"vw":33.586178},{"c":33.99,"h":34.04,"l":33.86,"n":935,"o":33.99,"t":"2025-10-15T04:00:00Z","v":118842,"vw":33.962418},{"c":34.02,"h":34.21,"l":34.02,"n":601,"o":34.15,"t":"2025-10-16T04:00:00Z","v":57945,"vw":34.084148},{"c":33.61,"h":33.65,"l":33.45,"n":474,"o":33.45,"t":"2025-10-17T04:00:00Z","v":55004,"vw":33.568792},{"c":33.64,"h":33.67,"l":33.5002,"n":412,"o":33.56,"t":"2025-10-20T04:00:00Z","v":43155,"vw":33.608525},{"c":33.88,"h":33.94,"l":33.84,"n":321,"o":33.94,"t":"2025-10-21T04:00:00Z","v":34063,"vw":33.893206},{"c":33.86,"h":33.9,"l":33.72,"n":337,"o":33.86,"t":"2025-10-22T04:00:00Z","v":18698,"vw":33.812239},{"c":34.06,"h":34.132,"l":33.97,"n":663,"o":33.97,"t":"2025-10-23T04:00:00Z","v":81942,"vw":34.046185},{"c":34.48,"h":34.5,"l":34.36,"n":938,"o":34.46,"t":"2025-10-24T04:00:00Z","v":131909,"vw":34.455796},{"c":34.95,"h":34.98,"l":34.85,"n":2251,"o":34.9,"t":"2025-10-27T04:00:00Z","v":381050,"vw":34.911799},{"c":34.95,"h":34.9596,"l":34.78,"n":870,"o":34.79,"t":"2025-10-28T04:00:00Z","v":92802,"vw":34.887715},{"c":35.27,"h":35.37,"l":35.15,"n":462,"o":35.21,"t":"2025-10-29T04:00:00Z","v":63482,"vw":35.275963},{"c":34.9,"h":34.95,"l":34.82,"n":682,"o":34.88,"t":"2025-10-30T04:00:00Z","v":84099,"vw":34.898603},{"c":34.3,"h":34.38,"l":34.225,"n":552,"o":34.36,"t":"2025-10-31T04:00:00Z","v":224189,"vw":34.306389},{"c":34.3771,"h":34.44,"l":34.32,"n":290,"o":34.44,"t":"2025-11-03T05:00:00Z","v":78854,"vw":34.369291},{"c":33.97,"h":34.11,"l":33.95,"n":501,"o":34.06,"t":"2025-11-04T05:00:00Z","v":179204,"vw":34.092018},{"c":34.38,"h":34.38,"l":34.12,"n":745,"o":34.12,"t":"2025-11-05T05:00:00Z","v":60325,"vw":34.264581},{"c":34.59,"h":34.77,"l":34.53,"n":1193,"o":34.7,"t":"2025-11-06T05:00:00Z","v":144033,"vw":34.622821},{"c":34.6,"h":34.6,"l":34.38,"n":335,"o":34.54,"t":"2025-11-07T05:00:00Z","v":38650,"vw":34.466748},{"c":34.77,"h":34.83,"l":34.68,"n":321,"o":34.81,"t":"2025-11-10T05:00:00Z","v":37498,"vw":34.796718},{"c":34.47,"h":34.58,"l":34.47,"n":254,"o":34.55,"t":"2025-11-11T05:00:00Z","v":20604,"vw":34.534001},{"c":34.43,"h":34.47,"l":34.38,"n":206,"o":34.47,"t":"2025-11-12T05:00:00Z","v":47007,"vw":34.440892},{"c":34.64,"h":34.7973,"l":34.58,"n":279,"o":34.76,"t":"2025-11-13T05:00:00Z","v":24773,"vw":34.644104},{"c":34.19,"h":34.326,"l":34.14,"n":273,"o":34.19,"t":"2025-11-14T05:00:00Z","v":17871,"vw":34.233736},{"c":33.89,"h":34.0699,"l":33.815,"n":581,"o":33.98,"t":"2025-11-17T05:00:00Z","v":162732,"vw":34.012723},{"c":33.93,"h":33.9686,"l":33.79,"n":458,"o":33.85,"t":"2025-11-18T05:00:00Z","v":57155,"vw":33.890352},{"c":33.88,"h":33.9595,"l":33.8,"n":222,"o":33.89,"t":"2025-11-19T05:00:00Z","v":16100,"vw":33.877441},{"c":33.46,"h":33.88,"l":33.46,"n":728,"o":33.79,"t":"2025-11-20T05:00:00Z","v":63672,"vw":33.634248},{"c":33.06,"h":33.1299,"l":32.8,"n":1042,"o":32.98,"t":"2025-11-21T05:00:00Z","v":87149,"vw":32.917506},{"c":33.11,"h":33.12,"l":32.93,"n":552,"o":32.99,"t":"2025-11-24T05:00:00Z","v":1159654,"vw":32.952779},{"c":33.51,"h":33.53,"l":33.385,"n":1344,"o":33.44,"t":"2025-11-25T05:00:00Z","v":133981,"vw":33.480525},{"c":33.59,"h":33.625,"l":33.47,"n":621,"o":33.47,"t":"2025-11-26T05:00:00Z","v":53726,"vw":33.558095},{"c":33.95,"h":33.97,"l":33.68,"n":989,"o":33.68,"t":"2025-11-28T05:00:00Z","v":103677,"vw":33.896315},{"c":34.25,"h":34.26,"l":34.18,"n":788,"o":34.18,"t":"2025-12-01T05:00:00Z","v":85900,"vw":34.232158},{"c":33.81,"h":33.9899,"l":33.81,"n":1449,"o":33.95,"t":"2025-12-02T05:00:00Z","v":194430,"vw":33.856823},{"c":33.76,"h":33.82,"l":33.66,"n":348,"o":33.66,"t":"2025-12-03T05:00:00Z","v":27737,"vw":33.761294},{"c":33.74,"h":33.8,"l":33.72,"n":779,"o":33.77,"t":"2025-12-04T05:00:00Z","v":71738,"vw":33.759087},{"c":34.21,"h":34.21,"l":34.08,"n":233,"o":34.09,"t":"2025-12-05T05:00:00Z","v":72030,"vw":34.153368},{"c":34.36,"h":34.39,"l":34.29,"n":213,"o":34.37,"t":"2025-12-08T05:00:00Z","v":27655,"vw":34.319918},{"c":34.225,"h":34.2652,"l":34.14,"n":375,"o":34.18,"t":"2025-12-09T05:00:00Z","v":36324,"vw":34.209998},{"c":34.34,"h":34.37,"l":34.17,"n":192,"o":34.23,"t":"2025-12-10T05:00:00Z","v":11479,"vw":34.212093},{"c":34.09,"h":34.18,"l":33.96,"n":291,"o":34.12,"t":"2025-12-11T05:00:00Z","v":34955,"vw":34.072763},{"c":34.08,"h":34.34,"l":34.07,"n":407,"o":34.32,"t":"2025-12-12T05:00:00Z","v":28662,"vw":34.185241},{"c":34.05,"h":34.15,"l":33.98,"n":250,"o":34.15,"t":"2025-12-15T05:00:00Z","v":20240,"vw":34.069984},{"c":33.197,"h":33.2499,"l":33.0944,"n":272,"o":33.21,"t":"2025-12-16T05:00:00Z","v":25791,"vw":33.165613},{"c":33.63,"h":33.76,"l":33.53,"n":317,"o":33.75,"t":"2025-12-17T05:00:00Z","v":61458,"vw":33.705244},{"c":33.58,"h":33.72,"l":33.58,"n":404,"o":33.66,"t":"2025-12-18T05:00:00Z","v":34608,"vw":33.665449},{"c":33.89,"h":33.89,"l":33.76,"n":244,"o":33.78,"t":"2025-12-19T05:00:00Z","v":24791,"vw":33.81218},{"c":34.24,"h":34.24,"l":34.0601,"n":223,"o":34.14,"t":"2025-12-22T05:00:00Z","v":12271,"vw":34.141694},{"c":34.31,"h":34.315,"l":34.2118,"n":180,"o":34.28,"t":"2025-12-23T05:00:00Z","v":14325,"vw":34.267872},{"c":34.44,"h":34.448,"l":34.37,"n":132,"o":34.4,"t":"2025-12-24T05:00:00Z","v":8001,"vw":34.405152},{"c":34.71,"h":34.71,"l":34.61,"n":209,"o":34.61,"t":"2025-12-26T05:00:00Z","v":16584,"vw":34.669469},{"c":34.37,"h":34.45,"l":34.2465,"n":274,"o":34.36,"t":"2025-12-29T05:00:00Z","v":15519,"vw":34.372304},{"c":34.59,"h":34.63,"l":34.51,"n":158,"o":34.57,"t":"2025-12-30T05:00:00Z","v":10440,"vw":34.551802},{"c":34.58,"h":34.58,"l":34.41,"n":196,"o":34.53,"t":"2025-12-31T05:00:00Z","v":19614,"vw":34.465059},{"c":34.91,"h":34.97,"l":34.84,"n":461,"o":34.97,"t":"2026-01-02T05:00:00Z","v":37196,"vw":34.903834},{"c":35.21,"h":35.22,"l":34.98,"n":367,"o":35,"t":"2026-01-05T05:00:00Z","v":132181,"vw":35.128246},{"c":35.64,"h":35.7599,"l":35.54,"n":440,"o":35.66,"t":"2026-01-06T05:00:00Z","v":52927,"vw":35.635371},{"c":35.5,"h":35.57,"l":35.39,"n":473,"o":35.52,"t":"2026-01-07T05:00:00Z","v":38541,"vw":35.510186},{"c":35.49,"h":35.4997,"l":35.36,"n":202,"o":35.42,"t":"2026-01-08T05:00:00Z","v":22412,"vw":35.453939},{"c":35.83,"h":35.84,"l":35.67,"n":317,"o":35.72,"t":"2026-01-09T05:00:00Z","v":26534,"vw":35.767781},{"c":36.23,"h":36.28,"l":36,"n":376,"o":36.01,"t":"2026-01-12T05:00:00Z","v":55291,"vw":36.165374},{"c":35.59,"h":35.8,"l":35.59,"n":410,"o":35.76,"t":"2026-01-13T05:00:00Z","v":36456,"vw":35.707725},{"c":35.6,"h":35.6,"l":35.48,"n":281,"o":35.57,"t":"2026-01-14T05:00:00Z","v":22848,"vw":35.544692},{"c":35.87,"h":35.88,"l":35.72,"n":205,"o":35.75,"t":"2026-01-15T05:00:00Z","v":23443,"vw":35.79585},{"c":35.515,"h":35.61,"l":35.45,"n":481,"o":35.61,"t":"2026-01-16T05:00:00Z","v":40445,"vw":35.528679},{"c":35.5,"h":35.59,"l":35.42,"n":428,"o":35.55,"t":"2026-01-20T05:00:00Z","v":40459,"vw":35.536774},{"c":35.805,"h":35.9,"l":35.7,"n":1845,"o":35.8,"t":"2026-01-21T05:00:00Z","v":435960,"vw":35.826943},{"c":35.78,"h":35.88,"l":35.69,"n":310,"o":35.75,"t":"2026-01-22T05:00:00Z","v":453865,"vw":35.717626},{"c":35.55,"h":35.59,"l":35.29,"n":1560,"o":35.39,"t":"2026-01-23T05:00:00Z","v":228332,"vw":35.413244},{"c":35.58,"h":35.64,"l":35.49,"n":350,"o":35.505,"t":"2026-01-26T05:00:00Z","v":39591,"vw":35.562962},{"c":35.64,"h":35.66,"l":35.45,"n":824,"o":35.45,"t":"2026-01-27T05:00:00Z","v":74004,"vw":35.54036},{"c":35.52,"h":35.63,"l":35.46,"n":790,"o":35.63,"t":"2026-01-28T05:00:00Z","v":29119,"vw":35.528537},{"c":35.89,"h":35.95,"l":35.59,"n":634,"o":35.89,"t":"2026-01-29T05:00:00Z","v":83590,"vw":35.788227},{"c":35.11,"h":35.42,"l":35.08,"n":378,"o":35.32,"t":"2026-01-30T05:00:00Z","v":48390,"vw":35.244564},{"c":34.72,"h":34.83,"l":34.69,"n":570,"o":34.74,"t":"2026-02-02T05:00:00Z","v":66425,"vw":34.759448},{"c":35,"h":35.0899,"l":34.77,"n":725,"o":35.06,"t":"2026-02-03T05:00:00Z","v":217129,"vw":34.881143},{"c":35.14,"h":35.39,"l":35.1,"n":311,"o":35.33,"t":"2026-02-04T05:00:00Z","v":29648,"vw":35.266803},{"c":34.84,"h":35.11,"l":34.78,"n":491,"o":35.1,"t":"2026-02-05T05:00:00Z","v":62975,"vw":34.984188},{"c":35.41,"h":35.41,"l":35.13,"n":242,"o":35.13,"t":"2026-02-06T05:00:00Z","v":26689,"vw":35.251129},{"c":35.82,"h":35.86,"l":35.61,"n":928,"o":35.61,"t":"2026-02-09T05:00:00Z","v":124363,"vw":35.789396},{"c":35.715,"h":35.79,"l":35.65,"n":657,"o":35.74,"t":"2026-02-10T05:00:00Z","v":40210,"vw":35.727362},{"c":35.76,"h":35.79,"l":35.54,"n":885,"o":35.68,"t":"2026-02-11T05:00:00Z","v":73405,"vw":35.720837},{"c":35.56,"h":35.81,"l":35.495,"n":496,"o":35.81,"t":"2026-02-12T05:00:00Z","v":58922,"vw":35.592651},{"c":35.3684,"h":35.4299,"l":35.25,"n":437,"o":35.29,"t":"2026-02-13T05:00:00Z","v":20233,"vw":35.340575},{"c":35.65,"h":35.68,"l":35.4401,"n":319,"o":35.505,"t":"2026-02-17T05:00:00Z","v":25898,"vw":35.55436},{"c":35.8,"h":35.88,"l":35.7201,"n":293,"o":35.76,"t":"2026-02-18T05:00:00Z","v":128890,"vw":35.809583},{"c":35.622,"h":35.64,"l":35.49,"n":282,"o":35.625,"t":"2026-02-19T05:00:00Z","v":18452,"vw":35.575064},{"c":35.79,"h":35.8,"l":35.3275,"n":441,"o":35.355,"t":"2026-02-20T05:00:00Z","v":32872,"vw":35.688926},{"c":35.85,"h":36,"l":35.76,"n":244,"o":35.96,"t":"2026-02-23T05:00:00Z","v":18456,"vw":35.847072},{"c":35.94,"h":35.945,"l":35.63,"n":285,"o":35.63,"t":"2026-02-24T05:00:00Z","v":36034,"vw":35.835074},{"c":36.36,"h":36.37,"l":36.1101,"n":259,"o":36.21,"t":"2026-02-25T05:00:00Z","v":16046,"vw":36.238103},{"c":35.96,"h":36.24,"l":35.85,"n":439,"o":36.24,"t":"2026-02-26T05:00:00Z","v":35654,"vw":36.023059},{"c":36.15,"h":36.155,"l":36.05,"n":395,"o":36.07,"t":"2026-02-27T05:00:00Z","v":37599,"vw":36.121241},{"c":36.13,"h":36.2,"l":35.78,"n":832,"o":35.78,"t":"2026-03-02T05:00:00Z","v":125652,"vw":36.011841},{"c":34.9,"h":35.02,"l":34.4389,"n":1340,"o":35.02,"t":"2026-03-03T05:00:00Z","v":158375,"vw":34.785178},{"c":35.29,"h":35.29,"l":35.09,"n":869,"o":35.11,"t":"2026-03-04T05:00:00Z","v":79489,"vw":35.18368},{"c":35.09,"h":35.3171,"l":34.79,"n":867,"o":35.15,"t":"2026-03-05T05:00:00Z","v":119794,"vw":34.959321},{"c":34.94,"h":35.11,"l":34.82,"n":1311,"o":34.88,"t":"2026-03-06T05:00:00Z","v":89289,"vw":34.972799},{"c":35.4,"h":35.42,"l":34.7714,"n":1251,"o":34.86,"t":"2026-03-09T04:00:00Z","v":98131,"vw":35.010258},{"c":35.62,"h":35.95,"l":35.56,"n":492,"o":35.62,"t":"2026-03-10T04:00:00Z","v":55528,"vw":35.761296},{"c":35.82,"h":35.93,"l":35.52,"n":1238,"o":35.85,"t":"2026-03-11T04:00:00Z","v":91279,"vw":35.740925},{"c":35.52,"h":35.7,"l":35.425,"n":356,"o":35.7,"t":"2026-03-12T04:00:00Z","v":141162,"vw":35.520099},{"c":35.345,"h":35.71,"l":35.345,"n":442,"o":35.67,"t":"2026-03-13T04:00:00Z","v":64263,"vw":35.441607},{"c":35.43,"h":35.56,"l":35.39,"n":384,"o":35.48,"t":"2026-03-16T04:00:00Z","v":56138,"vw":35.460627},{"c":35.29,"h":35.46,"l":35.29,"n":197,"o":35.45,"t":"2026-03-17T04:00:00Z","v":11817,"vw":35.390566},{"c":34.74,"h":35.09,"l":34.73,"n":743,"o":35.01,"t":"2026-03-18T04:00:00Z","v":176940,"vw":34.93197},{"c":34.72,"h":34.78,"l":34.4,"n":538,"o":34.41,"t":"2026-03-19T04:00:00Z","v":77080,"vw":34.531704},{"c":33.85,"h":34.23,"l":33.81,"n":407,"o":34.23,"t":"2026-03-20T04:00:00Z","v":34156,"vw":33.979489},{"c":33.64,"h":33.95,"l":33.54,"n":641,"o":33.68,"t":"2026-03-23T04:00:00Z","v":49751,"vw":33.725219},{"c":33.71,"h":33.755,"l":33.49,"n":516,"o":33.64,"t":"2026-03-24T04:00:00Z","v":52592,"vw":33.595661},{"c":34.34,"h":34.41,"l":34.11,"n":221,"o":34.28,"t":"2026-03-25T04:00:00Z","v":15305,"vw":34.286894},{"c":33.6,"h":33.89,"l":33.6,"n":272,"o":33.76,"t":"2026-03-26T04:00:00Z","v":37621,"vw":33.744129},{"c":33.73,"h":33.83,"l":33.66,"n":209,"o":33.82,"t":"2026-03-27T04:00:00Z","v":22287,"vw":33.730247},{"c":33.94,"h":34.02,"l":33.76,"n":288,"o":34.02,"t":"2026-03-30T04:00:00Z","v":90489,"vw":33.888292},{"c":34.18,"h":34.23,"l":33.74,"n":734,"o":33.74,"t":"2026-03-31T04:00:00Z","v":82786,"vw":33.911068},{"c":34.26,"h":34.42,"l":34.18,"n":252,"o":34.2,"t":"2026-04-01T04:00:00Z","v":145004,"vw":34.23953},{"c":34.06,"h":34.21,"l":33.7802,"n":283,"o":33.81,"t":"2026-04-02T04:00:00Z","v":12788,"vw":34.03774},{"c":33.63,"h":33.82,"l":33.57,"n":870,"o":33.81,"t":"2026-04-06T04:00:00Z","v":115527,"vw":33.73343},{"c":33.7,"h":33.94,"l":33.53,"n":449,"o":33.69,"t":"2026-04-07T04:00:00Z","v":105322,"vw":33.697379},{"c":35.13,"h":35.2161,"l":35.04,"n":310,"o":35.09,"t":"2026-04-08T04:00:00Z","v":38327,"vw":35.146639},{"c":34.85,"h":34.93,"l":34.68,"n":291,"o":34.78,"t":"2026-04-09T04:00:00Z","v":26738,"vw":34.727323},{"c":35.28,"h":35.4,"l":35.27,"n":157,"o":35.34,"t":"2026-04-10T04:00:00Z","v":162993,"vw":35.320006},{"c":35.75,"h":35.75,"l":35.37,"n":289,"o":35.42,"t":"2026-04-13T04:00:00Z","v":26048,"vw":35.557541},{"c":36.29,"h":36.29,"l":36.04,"n":199,"o":36.04,"t":"2026-04-14T04:00:00Z","v":13893,"vw":36.12381},{"c":36.14,"h":36.14,"l":35.85,"n":407,"o":35.88,"t":"2026-04-15T04:00:00Z","v":267565,"vw":35.98538},{"c":36.03,"h":36.2269,"l":36.01,"n":284,"o":36.2,"t":"2026-04-16T04:00:00Z","v":18081,"vw":36.136986},{"c":36.46,"h":36.61,"l":36.32,"n":242,"o":36.32,"t":"2026-04-17T04:00:00Z","v":24940,"vw":36.453292},{"c":36.54,"h":36.5575,"l":36.46,"n":219,"o":36.48,"t":"2026-04-20T04:00:00Z","v":11197,"vw":36.503578},{"c":36.01,"h":36.375,"l":36.01,"n":211,"o":36.355,"t":"2026-04-21T04:00:00Z","v":24651,"vw":36.149777},{"c":36.69,"h":36.7,"l":36.56,"n":339,"o":36.56,"t":"2026-04-22T04:00:00Z","v":18916,"vw":36.609379},{"c":36.62,"h":36.7,"l":36.53,"n":169,"o":36.56,"t":"2026-04-23T04:00:00Z","v":17402,"vw":36.624511},{"c":36.495,"h":36.5,"l":36.33,"n":229,"o":36.44,"t":"2026-04-24T04:00:00Z","v":27137,"vw":36.428798},{"c":36.408,"h":36.4583,"l":36.36,"n":168,"o":36.42,"t":"2026-04-27T04:00:00Z","v":11128,"vw":36.413924},{"c":36.25,"h":36.2765,"l":36.14,"n":760,"o":36.2,"t":"2026-04-28T04:00:00Z","v":232200,"vw":36.203654},{"c":36.44,"h":36.49,"l":36.3,"n":233,"o":36.46,"t":"2026-04-29T04:00:00Z","v":17895,"vw":36.378777},{"c":36.87,"h":36.9499,"l":36.609,"n":229,"o":36.69,"t":"2026-04-30T04:00:00Z","v":16688,"vw":36.757599},{"c":37.1,"h":37.24,"l":36.93,"n":286,"o":36.93,"t":"2026-05-01T04:00:00Z","v":41492,"vw":37.083868},{"c":36.93,"h":37.17,"l":36.845,"n":1282,"o":37.085,"t":"2026-05-04T04:00:00Z","v":199042,"vw":37.04466},{"c":36.96,"h":37.0699,"l":36.9301,"n":347,"o":36.98,"t":"2026-05-05T04:00:00Z","v":41586,"vw":36.99654},{"c":37.85,"h":37.89,"l":37.48,"n":425,"o":37.48,"t":"2026-05-06T04:00:00Z","v":53243,"vw":37.749354},{"c":37.36,"h":37.685,"l":37.36,"n":482,"o":37.64,"t":"2026-05-07T04:00:00Z","v":44887,"vw":37.534449},{"c":37.59,"h":37.62,"l":37.52,"n":311,"o":37.58,"t":"2026-05-08T04:00:00Z","v":45843,"vw":37.558224},{"c":38.39,"h":38.4896,"l":38.13,"n":446,"o":38.13,"t":"2026-05-11T04:00:00Z","v":62994,"vw":38.312744},{"c":38.13,"h":38.22,"l":37.94,"n":633,"o":38.14,"t":"2026-05-12T04:00:00Z","v":214368,"vw":38.100112},{"c":38.74,"h":38.74,"l":38.34,"n":670,"o":38.35,"t":"2026-05-13T04:00:00Z","v":167847,"vw":38.703098},{"c":37.81,"h":37.95,"l":37.67,"n":482,"o":37.77,"t":"2026-05-14T04:00:00Z","v":45119,"vw":37.807497},{"c":37.14,"h":37.26,"l":37.085,"n":417,"o":37.25,"t":"2026-05-15T04:00:00Z","v":27430,"vw":37.168628},{"c":36.93,"h":37.17,"l":36.93,"n":406,"o":37.16,"t":"2026-05-18T04:00:00Z","v":111376,"vw":37.009126},{"c":36.86,"h":36.92,"l":36.73,"n":602,"o":36.89,"t":"2026-05-19T04:00:00Z","v":167250,"vw":36.787053},{"c":37.28,"h":37.33,"l":37.03,"n":645,"o":37.13,"t":"2026-05-20T04:00:00Z","v":69363,"vw":37.189445},{"c":36.85,"h":36.98,"l":36.5792,"n":395,"o":36.63,"t":"2026-05-21T04:00:00Z","v":35470,"vw":36.745971},{"c":37.02,"h":37.02,"l":36.85,"n":335,"o":36.85,"t":"2026-05-22T04:00:00Z","v":14431,"vw":36.921088},{"c":37.67,"h":37.76,"l":37.64,"n":335,"o":37.64,"t":"2026-05-26T04:00:00Z","v":36014,"vw":37.715735},{"c":37.448,"h":37.51,"l":37.37,"n":242,"o":37.37,"t":"2026-05-27T04:00:00Z","v":22653,"vw":37.45886},{"c":37.53,"h":37.61,"l":37.43,"n":285,"o":37.45,"t":"2026-05-28T04:00:00Z","v":57478,"vw":37.589214},{"c":37.55,"h":37.73,"l":37.29,"n":424,"o":37.4,"t":"2026-05-29T04:00:00Z","v":51215,"vw":37.508888},{"c":36.9,"h":37.03,"l":36.78,"n":681,"o":36.83,"t":"2026-06-01T04:00:00Z","v":1508504,"vw":36.786109},{"c":37.78,"h":37.86,"l":37.47,"n":880,"o":37.49,"t":"2026-06-02T04:00:00Z","v":1586840,"vw":37.661666},{"c":37.795,"h":37.865,"l":37.6801,"n":301,"o":37.865,"t":"2026-06-03T04:00:00Z","v":31596,"vw":37.780255},{"c":37.66,"h":37.7,"l":37.39,"n":300,"o":37.62,"t":"2026-06-04T04:00:00Z","v":24124,"vw":37.592955},{"c":36.36,"h":36.8865,"l":36.36,"n":355,"o":36.83,"t":"2026-06-05T04:00:00Z","v":41516,"vw":36.584824},{"c":36,"h":36.1166,"l":36,"n":441,"o":36.01,"t":"2026-06-08T04:00:00Z","v":34728,"vw":36.042156},{"c":36.36,"h":36.75,"l":36.18,"n":471,"o":36.71,"t":"2026-06-09T04:00:00Z","v":49810,"vw":36.487588},{"c":36.12,"h":36.4599,"l":36.12,"n":174,"o":36.41,"t":"2026-06-10T04:00:00Z","v":16845,"vw":36.372773},{"c":36.56,"h":36.64,"l":36.09,"n":370,"o":36.12,"t":"2026-06-11T04:00:00Z","v":33870,"vw":36.22066},{"c":36.9116,"h":36.99,"l":36.84,"n":222,"o":36.91,"t":"2026-06-12T04:00:00Z","v":12945,"vw":36.898142},{"c":37.83,"h":37.8998,"l":37.7,"n":297,"o":37.78,"t":"2026-06-15T04:00:00Z","v":38030,"vw":37.810812},{"c":37.64,"h":37.68,"l":37.47,"n":398,"o":37.59,"t":"2026-06-16T04:00:00Z","v":40511,"vw":37.594727},{"c":37.53,"h":37.89,"l":37.53,"n":331,"o":37.82,"t":"2026-06-17T04:00:00Z","v":33059,"vw":37.817693},{"c":37.77,"h":38,"l":37.77,"n":423,"o":38,"t":"2026-06-18T04:00:00Z","v":53726,"vw":37.886145},{"c":38.67,"h":38.77,"l":38.62,"n":377,"o":38.74,"t":"2026-06-22T04:00:00Z","v":35966,"vw":38.699011},{"c":37.56,"h":37.8499,"l":37.56,"n":235,"o":37.71,"t":"2026-06-23T04:00:00Z","v":64328,"vw":37.686129},{"c":37.53,"h":37.64,"l":37.4,"n":377,"o":37.54,"t":"2026-06-24T04:00:00Z","v":95821,"vw":37.543692},{"c":38.25,"h":38.46,"l":38.16,"n":341,"o":38.43,"t":"2026-06-25T04:00:00Z","v":55885,"vw":38.262071},{"c":37.45,"h":37.56,"l":37.315,"n":605,"o":37.33,"t":"2026-06-26T04:00:00Z","v":56801,"vw":37.451851},{"c":37.77,"h":37.77,"l":37.45,"n":663,"o":37.52,"t":"2026-06-29T04:00:00Z","v":89605,"vw":37.561482},{"c":38.3,"h":38.3,"l":38.02,"n":674,"o":38.18,"t":"2026-06-30T04:00:00Z","v":114503,"vw":38.151741},{"c":38,"h":38.3,"l":37.81,"n":373,"o":37.81,"t":"2026-07-01T04:00:00Z","v":59201,"vw":38.154166},{"c":36.63,"h":37.0399,"l":36.57,"n":506,"o":36.91,"t":"2026-07-02T04:00:00Z","v":33416,"vw":36.784289},{"c":36.9812,"h":36.99,"l":36.86,"n":360,"o":36.89,"t":"2026-07-06T04:00:00Z","v":132395,"vw":36.876052},{"c":36.53,"h":36.64,"l":36.4208,"n":270,"o":36.54,"t":"2026-07-07T04:00:00Z","v":17758,"vw":36.512609},{"c":36.17,"h":36.17,"l":35.93,"n":345,"o":36.03,"t":"2026-07-08T04:00:00Z","v":39482,"vw":36.039084},{"c":37.19,"h":37.2,"l":37.11,"n":290,"o":37.14,"t":"2026-07-09T04:00:00Z","v":43385,"vw":37.151262},{"c":36.78,"h":36.78,"l":36.58,"n":183,"o":36.67,"t":"2026-07-10T04:00:00Z","v":10490,"vw":36.654255},{"c":35.6635,"h":35.8199,"l":35.61,"n":313,"o":35.74,"t":"2026-07-13T04:00:00Z","v":20058,"vw":35.718537},{"c":36.64,"h":36.7,"l":36.5096,"n":670,"o":36.5096,"t":"2026-07-14T04:00:00Z","v":136578,"vw":36.609378},{"c":36.6,"h":36.63,"l":36.42,"n":254,"o":36.55,"t":"2026-07-15T04:00:00Z","v":41131,"vw":36.555988},{"c":35.61,"h":35.78,"l":35.56,"n":241,"o":35.78,"t":"2026-07-16T04:00:00Z","v":280510,"vw":35.607303},{"c":34.66,"h":34.71,"l":34.4,"n":363,"o":34.48,"t":"2026-07-17T04:00:00Z","v":236186,"vw":34.653086},{"c":34.84,"h":34.96,"l":34.67,"n":425,"o":34.72,"t":"2026-07-20T04:00:00Z","v":57149,"vw":34.822839},{"c":35.87,"h":35.93,"l":35.79,"n":438,"o":35.79,"t":"2026-07-21T04:00:00Z","v":59523,"vw":35.854185},{"c":35.87,"h":35.88,"l":35.58,"n":600,"o":35.58,"t":"2026-07-22T04:00:00Z","v":138134,"vw":35.682761},{"c":35.59,"h":35.8312,"l":35.59,"n":365,"o":35.59,"t":"2026-07-23T04:00:00Z","v":24002,"vw":35.677445},{"c":35.15,"h":35.26,"l":35.13,"n":169,"o":35.13,"t":"2026-07-24T04:00:00Z","v":15143,"vw":35.198156},{"c":35.56,"h":35.64,"l":35.49,"n":202,"o":35.64,"t":"2026-07-27T04:00:00Z","v":13610,"vw":35.567424},{"c":34.81,"h":34.88,"l":34.73,"n":297,"o":34.79,"t":"2026-07-28T04:00:00Z","v":27786,"vw":34.814991},{"c":34.7859,"h":35.011,"l":34.735,"n":387,"o":34.86,"t":"2026-07-29T04:00:00Z","v":36534,"vw":34.836738},{"c":35.14,"h":35.22,"l":34.79,"n":437,"o":34.79,"t":"2026-07-30T04:00:00Z","v":56711,"vw":34.991482},{"c":35.15,"h":35.32,"l":35.08,"n":276,"o":35.32,"t":"2026-07-31T04:00:00Z","v":18681,"vw":35.197199},{"c":34.98,"h":34.98,"l":34.78,"n":336,"o":34.8,"t":"2026-08-03T04:00:00Z","v":21633,"vw":34.861281},{"c":35.52,"h":35.52,"l":35.25,"n":245,"o":35.25,"t":"2026-08-04T04:00:00Z","v":18431,"vw":35.404384},{"c":35.77,"h":35.91,"l":35.76,"n":235,"o":35.83,"t":"2026-08-05T04:00:00Z","v":34318,"vw":35.856834},{"c":36.07,"h":36.09,"l":36,"n":194,"o":36,"t":"2026-08-06T04:00:00Z","v":12683,"vw":36.039222},{"c":36.48,"h":36.57,"l":36.43,"n":265,"o":36.55,"t":"2026-08-07T04:00:00Z","v":49505,"vw":36.508272},{"c":36.4484,"h":36.5,"l":36.42,"n":167,"o":36.475,"t":"2026-08-10T04:00:00Z","v":8324,"vw":36.466798},{"c":36.07,"h":36.2,"l":36.06,"n":196,"o":36.15,"t":"2026-08-11T04:00:00Z","v":16169,"vw":36.10298},{"c":36.53,"h":36.55,"l":36.4501,"n":189,"o":36.51,"t":"2026-08-12T04:00:00Z","v":26394,"vw":36.49905},{"c":36.24,"h":36.3199,"l":36.19,"n":168,"o":36.26,"t":"2026-08-13T04:00:00Z","v":11527,"vw":36.23671},{"c":36.09,"h":36.2371,"l":36.09,"n":217,"o":36.2,"t":"2026-08-14T04:00:00Z","v":29021,"vw":36.202749},{"c":36.64,"h":36.705,"l":36.58,"n":206,"o":36.68,"t":"2026-08-17T04:00:00Z","v":20208,"vw":36.645321},{"c":36.355,"h":36.628,"l":36.35,"n":268,"o":36.54,"t":"2026-08-18T04:00:00Z","v":33607,"vw":36.472127},{"c":35.6337,"h":35.82,"l":35.6,"n":230,"o":35.82,"t":"2026-08-19T04:00:00Z","v":14714,"vw":35.698563},{"c":35.5922,"h":35.64,"l":35.5,"n":131,"o":35.51,"t":"2026-08-20T04:00:00Z","v":10796,"vw":35.537173},{"c":35.812,"h":35.82,"l":35.76,"n":149,"o":35.77,"t":"2026-08-21T04:00:00Z","v":5483,"vw":35.805077},{"c":35.21,"h":35.3815,"l":35.21,"n":231,"o":35.36,"t":"2026-08-24T04:00:00Z","v":12120,"vw":35.310413},{"c":35.47,"h":35.52,"l":35.36,"n":302,"o":35.36,"t":"2026-08-25T04:00:00Z","v":40163,"vw":35.451239},{"c":35.5456,"h":35.61,"l":35.52,"n":167,"o":35.61,"t":"2026-08-26T04:00:00Z","v":12902,"vw":35.561628},{"c":35.83,"h":36.0699,"l":35.83,"n":700,"o":35.98,"t":"2026-08-27T04:00:00Z","v":156616,"vw":35.973491},{"c":35.78,"h":35.995,"l":35.73,"n":134,"o":35.93,"t":"2026-08-28T04:00:00Z","v":12654,"vw":35.884056},{"c":36.01,"h":36.07,"l":35.94,"n":309,"o":36,"t":"2026-08-31T04:00:00Z","v":86116,"vw":36.031638},{"c":35.56,"h":35.77,"l":35.56,"n":231,"o":35.77,"t":"2026-09-01T04:00:00Z","v":28049,"vw":35.709528},{"c":35.407,"h":35.45,"l":35.3791,"n":137,"o":35.45,"t":"2026-09-02T04:00:00Z","v":3697,"vw":35.418535},{"c":35.493,"h":35.54,"l":35.3,"n":213,"o":35.33,"t":"2026-09-03T04:00:00Z","v":17078,"vw":35.465407},{"c":35.48,"h":35.48,"l":35.27,"n":157,"o":35.27,"t":"2026-09-04T04:00:00Z","v":9325,"vw":35.398662},{"c":35.17,"h":35.365,"l":35.17,"n":285,"o":35.36,"t":"2026-09-08T04:00:00Z","v":65401,"vw":35.272651},{"c":35.26,"h":35.45,"l":35.2,"n":213,"o":35.37,"t":"2026-09-09T04:00:00Z","v":30554,"vw":35.32543},{"c":34.9419,"h":35.12,"l":34.9,"n":273,"o":35.08,"t":"2026-09-10T04:00:00Z","v":20861,"vw":35.009887},{"c":34.84,"h":34.99,"l":34.84,"n":215,"o":34.89,"t":"2026-09-11T04:00:00Z","v":18387,"vw":34.918442},{"c":34.68,"h":34.79,"l":34.6,"n":282,"o":34.6,"t":"2026-09-14T04:00:00Z","v":28118,"vw":34.712775},{"c":34.5874,"h":34.68,"l":34.52,"n":429,"o":34.61,"t":"2026-09-15T04:00:00Z","v":52000,"vw":34.582173},{"c":34.61,"h":34.91,"l":34.53,"n":254,"o":34.81,"t":"2026-09-16T04:00:00Z","v":24531,"vw":34.763337},{"c":34.82,"h":34.88,"l":34.76,"n":312,"o":34.79,"t":"2026-09-17T04:00:00Z","v":46971,"vw":34.811206},{"c":35.17,"h":35.22,"l":35,"n":239,"o":35.06,"t":"2026-09-18T04:00:00Z","v":19383,"vw":35.132611},{"c":35.6439,"h":35.6439,"l":35.48,"n":224,"o":35.535,"t":"2026-09-21T04:00:00Z","v":23891,"vw":35.532535},{"c":35.56,"h":35.64,"l":35.49,"n":144,"o":35.52,"t":"2026-09-22T04:00:00Z","v":81906,"vw":35.558619},{"c":34.98,"h":35.0999,"l":34.98,"n":110,"o":35.0999,"t":"2026-09-23T04:00:00Z","v":7585,"vw":35.024083},{"c":34.47,"h":34.64,"l":34.45,"n":294,"o":34.64,"t":"2026-09-24T04:00:00Z","v":37136,"vw":34.518286},{"c":34.34,"h":34.44,"l":34.2901,"n":154,"o":34.37,"t":"2026-09-25T04:00:00Z","v":8389,"vw":34.378165},{"c":33.69,"h":33.755,"l":33.61,"n":281,"o":33.68,"t":"2026-09-28T04:00:00Z","v":10212,"vw":33.705899},{"c":33.72,"h":33.8199,"l":33.7057,"n":242,"o":33.76,"t":"2026-09-29T04:00:00Z","v":79934,"vw":33.729927},{"c":33.7,"h":33.89,"l":33.7,"n":181,"o":33.875,"t":"2026-09-30T04:00:00Z","v":14520,"vw":33.801769},{"c":33.79,"h":33.82,"l":33.51,"n":452,"o":33.61,"t":"2026-10-01T04:00:00Z","v":45858,"vw":33.677394},{"c":33.52,"h":33.69,"l":33.38,"n":704,"o":33.57,"t":"2026-10-02T04:00:00Z","v":90994,"vw":33.508718},{"c":33.683,"h":33.73,"l":33.5,"n":419,"o":33.5,"t":"2026-10-05T04:00:00Z","v":43313,"vw":33.660421},{"c":33.75,"h":33.7599,"l":33.58,"n":229,"o":33.69,"t":"2026-10-06T04:00:00Z","v":24310,"vw":33.695999},{"c":33.43,"h":33.5199,"l":33.41,"n":237,"o":33.45,"t":"2026-10-07T04:00:00Z","v":17588,"vw":33.469253},{"c":33.12,"h":33.3,"l":33.11,"n":296,"o":33.18,"t":"2026-10-08T04:00:00Z","v":28072,"vw":33.174812},{"c":33.26,"h":33.41,"l":33.24,"n":454,"o":33.38,"t":"2026-10-09T04:00:00Z","v":115010,"vw":33.310733},{"c":32.93,"h":33.08,"l":32.92,"n":278,"o":33.08,"t":"2026-10-12T04:00:00Z","v":32190,"vw":32.971398},{"c":32.92,"h":33.05,"l":32.92,"n":1120,"o":32.97,"t":"2026-10-13T04:00:00Z","v":404404,"vw":32.982156},{"c":32.25,"h":32.5,"l":32.18,"n":342,"o":32.5,"t":"2026-10-14T04:00:00Z","v":43008,"vw":32.355607},{"c":32.17,"h":32.19,"l":32.01,"n":526,"o":32.01,"t":"2026-10-15T04:00:00Z","v":26936,"vw":32.10442},{"c":31.8,"h":32.1,"l":31.8,"n":270,"o":32.1,"t":"2026-10-16T04:00:00Z","v":33852,"vw":31.973775},{"c":32.01,"h":32.12,"l":31.98,"n":165,"o":32.085,"t":"2026-10-19T04:00:00Z","v":8986,"vw":32.05993},{"c":32.1,"h":32.2,"l":31.97,"n":303,"o":32.02,"t":"2026-10-20T04:00:00Z","v":25780,"vw":32.141588},{"c":31.83,"h":31.95,"l":31.83,"n":139,"o":31.92,"t":"2026-10-21T04:00:00Z","v":7206,"vw":31.900861}],"volatilityBars":[{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-09-21T13:15:00Z","v":800,"vw":35.62},{"c":35.515,"h":35.535,"l":35.515,"n":13,"o":35.535,"t":"2026-09-21T13:30:00Z","v":665,"vw":35.520646},{"c":35.525,"h":35.525,"l":35.48,"n":8,"o":35.52,"t":"2026-09-21T13:45:00Z","v":6265,"vw":35.509681},{"c":35.5199,"h":35.5199,"l":35.51,"n":4,"o":35.51,"t":"2026-09-21T14:00:00Z","v":1436,"vw":35.511555},{"c":35.505,"h":35.52,"l":35.505,"n":2,"o":35.52,"t":"2026-09-21T14:15:00Z","v":239,"vw":35.513724},{"c":35.48,"h":35.515,"l":35.48,"n":11,"o":35.515,"t":"2026-09-21T14:30:00Z","v":2800,"vw":35.481965},{"c":35.58,"h":35.6,"l":35.55,"n":40,"o":35.55,"t":"2026-09-21T14:45:00Z","v":6046,"vw":35.565095},{"c":35.535,"h":35.535,"l":35.535,"n":3,"o":35.535,"t":"2026-09-21T15:00:00Z","v":2189,"vw":35.535},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-09-21T15:45:00Z","v":103,"vw":35.53},{"c":35.57,"h":35.59,"l":35.57,"n":11,"o":35.57,"t":"2026-09-21T16:00:00Z","v":1110,"vw":35.579091},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-09-21T16:45:00Z","v":100,"vw":35.57},{"c":35.58,"h":35.58,"l":35.58,"n":2,"o":35.58,"t":"2026-09-21T18:15:00Z","v":103,"vw":35.58},{"c":35.64,"h":35.64,"l":35.63,"n":10,"o":35.63,"t":"2026-09-21T18:30:00Z","v":757,"vw":35.633},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-09-21T19:00:00Z","v":157,"vw":35.61},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-22T13:15:00Z","v":200,"vw":35.6},{"c":35.5,"h":35.52,"l":35.5,"n":8,"o":35.52,"t":"2026-09-22T13:30:00Z","v":25085,"vw":35.50044},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-09-22T13:45:00Z","v":43055,"vw":35.59},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-09-22T14:00:00Z","v":100,"vw":35.61},{"c":35.535,"h":35.535,"l":35.535,"n":1,"o":35.535,"t":"2026-09-22T14:45:00Z","v":129,"vw":35.535},{"c":35.535,"h":35.535,"l":35.535,"n":1,"o":35.535,"t":"2026-09-22T16:00:00Z","v":100,"vw":35.535},{"c":35.54,"h":35.54,"l":35.54,"n":2,"o":35.54,"t":"2026-09-22T16:45:00Z","v":147,"vw":35.54},{"c":35.52,"h":35.52,"l":35.52,"n":4,"o":35.52,"t":"2026-09-22T17:00:00Z","v":200,"vw":35.52},{"c":35.5799,"h":35.5799,"l":35.5799,"n":1,"o":35.5799,"t":"2026-09-22T17:45:00Z","v":286,"vw":35.5799},{"c":35.59,"h":35.59,"l":35.59,"n":4,"o":35.59,"t":"2026-09-22T18:00:00Z","v":1000,"vw":35.59},{"c":35.61,"h":35.61,"l":35.61,"n":3,"o":35.61,"t":"2026-09-22T18:30:00Z","v":301,"vw":35.61},{"c":35.49,"h":35.64,"l":35.49,"n":19,"o":35.61,"t":"2026-09-22T19:30:00Z","v":7943,"vw":35.554719},{"c":35.6,"h":35.6,"l":35.56,"n":6,"o":35.6,"t":"2026-09-22T19:45:00Z","v":2421,"vw":35.595},{"c":35.56,"h":35.56,"l":35.56,"n":3,"o":35.56,"t":"2026-09-22T20:00:00Z","v":120,"vw":35.56},{"c":35.0999,"h":35.0999,"l":35.0999,"n":2,"o":35.0999,"t":"2026-09-23T14:15:00Z","v":107,"vw":35.0999},{"c":35.06,"h":35.06,"l":35.06,"n":6,"o":35.06,"t":"2026-09-23T14:30:00Z","v":683,"vw":35.06},{"c":35.075,"h":35.075,"l":35.029,"n":3,"o":35.029,"t":"2026-09-23T14:45:00Z","v":373,"vw":35.041332},{"c":35.0184,"h":35.055,"l":35.0184,"n":5,"o":35.055,"t":"2026-09-23T15:30:00Z","v":2197,"vw":35.050258},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-23T16:15:00Z","v":101,"vw":35},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-09-23T16:30:00Z","v":101,"vw":35.03},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-09-23T17:00:00Z","v":2000,"vw":34.98},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-23T17:15:00Z","v":500,"vw":35.01},{"c":35.036,"h":35.036,"l":35.036,"n":2,"o":35.036,"t":"2026-09-23T18:15:00Z","v":723,"vw":35.036},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-09-23T20:00:00Z","v":115,"vw":34.98},{"c":34.21,"h":34.21,"l":34.21,"n":2,"o":34.21,"t":"2026-09-24T08:00:00Z","v":133,"vw":34.21},{"c":34.63,"h":34.67,"l":34.62,"n":9,"o":34.67,"t":"2026-09-24T13:15:00Z","v":3100,"vw":34.632581},{"c":34.5906,"h":34.64,"l":34.5501,"n":24,"o":34.64,"t":"2026-09-24T13:30:00Z","v":1311,"vw":34.599026},{"c":34.565,"h":34.575,"l":34.565,"n":3,"o":34.575,"t":"2026-09-24T13:45:00Z","v":353,"vw":34.567857},{"c":34.55,"h":34.59,"l":34.55,"n":4,"o":34.59,"t":"2026-09-24T14:00:00Z","v":365,"vw":34.572191},{"c":34.52,"h":34.53,"l":34.51,"n":16,"o":34.52,"t":"2026-09-24T14:15:00Z","v":3100,"vw":34.516211},{"c":34.5,"h":34.5,"l":34.5,"n":5,"o":34.5,"t":"2026-09-24T14:45:00Z","v":190,"vw":34.5},{"c":34.5,"h":34.5195,"l":34.5,"n":7,"o":34.5001,"t":"2026-09-24T15:00:00Z","v":1710,"vw":34.508364},{"c":34.45,"h":34.475,"l":34.45,"n":4,"o":34.475,"t":"2026-09-24T15:30:00Z","v":3343,"vw":34.472435},{"c":34.495,"h":34.495,"l":34.495,"n":1,"o":34.495,"t":"2026-09-24T15:45:00Z","v":200,"vw":34.495},{"c":34.57,"h":34.57,"l":34.5,"n":24,"o":34.5,"t":"2026-09-24T16:15:00Z","v":3218,"vw":34.527519},{"c":34.575,"h":34.575,"l":34.56,"n":13,"o":34.56,"t":"2026-09-24T16:30:00Z","v":2001,"vw":34.56475},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-09-24T17:00:00Z","v":101,"vw":34.56},{"c":34.58,"h":34.58,"l":34.54,"n":3,"o":34.54,"t":"2026-09-24T18:45:00Z","v":1250,"vw":34.548},{"c":34.51,"h":34.52,"l":34.51,"n":24,"o":34.52,"t":"2026-09-24T19:15:00Z","v":6376,"vw":34.513814},{"c":34.51,"h":34.51,"l":34.5,"n":12,"o":34.51,"t":"2026-09-24T19:30:00Z","v":3007,"vw":34.509609},{"c":34.51,"h":34.51,"l":34.5,"n":27,"o":34.51,"t":"2026-09-24T19:45:00Z","v":6229,"vw":34.507967},{"c":34.47,"h":34.47,"l":34.47,"n":3,"o":34.47,"t":"2026-09-24T20:00:00Z","v":113,"vw":34.47},{"c":34.345,"h":34.37,"l":34.345,"n":7,"o":34.37,"t":"2026-09-25T13:30:00Z","v":606,"vw":34.3575},{"c":34.3999,"h":34.3999,"l":34.34,"n":3,"o":34.34,"t":"2026-09-25T13:45:00Z","v":1600,"vw":34.393031},{"c":34.355,"h":34.355,"l":34.355,"n":3,"o":34.355,"t":"2026-09-25T14:00:00Z","v":205,"vw":34.355},{"c":34.2901,"h":34.2901,"l":34.2901,"n":1,"o":34.2901,"t":"2026-09-25T14:15:00Z","v":960,"vw":34.2901},{"c":34.2901,"h":34.2901,"l":34.2901,"n":1,"o":34.2901,"t":"2026-09-25T14:30:00Z","v":200,"vw":34.2901},{"c":34.38,"h":34.38,"l":34.37,"n":4,"o":34.37,"t":"2026-09-25T15:00:00Z","v":315,"vw":34.375},{"c":34.37,"h":34.37,"l":34.34,"n":3,"o":34.34,"t":"2026-09-25T15:30:00Z","v":238,"vw":34.357342},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-09-25T16:00:00Z","v":100,"vw":34.39},{"c":34.3707,"h":34.3707,"l":34.3707,"n":1,"o":34.3707,"t":"2026-09-25T16:45:00Z","v":195,"vw":34.3707},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-09-25T17:00:00Z","v":100,"vw":34.41},{"c":34.4102,"h":34.4102,"l":34.4102,"n":1,"o":34.4102,"t":"2026-09-25T17:15:00Z","v":100,"vw":34.4102},{"c":34.4398,"h":34.44,"l":34.4398,"n":3,"o":34.44,"t":"2026-09-25T17:30:00Z","v":1327,"vw":34.439941},{"c":34.3801,"h":34.3801,"l":34.3801,"n":2,"o":34.3801,"t":"2026-09-25T18:15:00Z","v":486,"vw":34.3801},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-09-25T19:00:00Z","v":368,"vw":34.4},{"c":34.3928,"h":34.3928,"l":34.3928,"n":3,"o":34.3928,"t":"2026-09-25T19:45:00Z","v":743,"vw":34.3928},{"c":34.34,"h":34.34,"l":34.34,"n":6,"o":34.34,"t":"2026-09-25T20:00:00Z","v":181,"vw":34.34},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-09-28T11:45:00Z","v":300,"vw":33.9},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-09-28T13:15:00Z","v":100,"vw":33.72},{"c":33.68,"h":33.68,"l":33.68,"n":16,"o":33.68,"t":"2026-09-28T13:30:00Z","v":1260,"vw":33.68},{"c":33.695,"h":33.695,"l":33.695,"n":1,"o":33.695,"t":"2026-09-28T13:45:00Z","v":100,"vw":33.695},{"c":33.73,"h":33.73,"l":33.73,"n":5,"o":33.73,"t":"2026-09-28T14:00:00Z","v":288,"vw":33.73},{"c":33.66,"h":33.695,"l":33.66,"n":5,"o":33.695,"t":"2026-09-28T14:30:00Z","v":426,"vw":33.66988},{"c":33.65,"h":33.65,"l":33.61,"n":11,"o":33.625,"t":"2026-09-28T14:45:00Z","v":1004,"vw":33.641364},{"c":33.65,"h":33.65,"l":33.65,"n":3,"o":33.65,"t":"2026-09-28T15:00:00Z","v":204,"vw":33.65},{"c":33.66,"h":33.66,"l":33.66,"n":4,"o":33.66,"t":"2026-09-28T15:15:00Z","v":210,"vw":33.66},{"c":33.745,"h":33.745,"l":33.645,"n":6,"o":33.645,"t":"2026-09-28T16:15:00Z","v":445,"vw":33.677857},{"c":33.755,"h":33.755,"l":33.71,"n":26,"o":33.71,"t":"2026-09-28T17:00:00Z","v":2222,"vw":33.737881},{"c":33.715,"h":33.715,"l":33.715,"n":1,"o":33.715,"t":"2026-09-28T18:30:00Z","v":542,"vw":33.715},{"c":33.69,"h":33.75,"l":33.69,"n":7,"o":33.75,"t":"2026-09-28T19:30:00Z","v":1132,"vw":33.739014},{"c":33.69,"h":33.69,"l":33.69,"n":4,"o":33.69,"t":"2026-09-28T20:00:00Z","v":203,"vw":33.69},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-29T13:15:00Z","v":100,"vw":33.8},{"c":33.79,"h":33.79,"l":33.76,"n":5,"o":33.76,"t":"2026-09-29T13:30:00Z","v":661,"vw":33.765},{"c":33.7423,"h":33.7423,"l":33.7423,"n":3,"o":33.7423,"t":"2026-09-29T14:00:00Z","v":192,"vw":33.7423},{"c":33.77,"h":33.77,"l":33.76,"n":4,"o":33.76,"t":"2026-09-29T14:15:00Z","v":398,"vw":33.765038},{"c":33.8199,"h":33.8199,"l":33.8199,"n":1,"o":33.8199,"t":"2026-09-29T14:45:00Z","v":248,"vw":33.8199},{"c":33.79,"h":33.79,"l":33.785,"n":2,"o":33.785,"t":"2026-09-29T15:00:00Z","v":262,"vw":33.786908},{"c":33.7057,"h":33.7057,"l":33.7057,"n":1,"o":33.7057,"t":"2026-09-29T15:45:00Z","v":747,"vw":33.7057},{"c":33.7368,"h":33.7368,"l":33.7368,"n":1,"o":33.7368,"t":"2026-09-29T17:30:00Z","v":135,"vw":33.7368},{"c":33.7804,"h":33.7804,"l":33.74,"n":5,"o":33.74,"t":"2026-09-29T18:00:00Z","v":523,"vw":33.757182},{"c":33.72,"h":33.785,"l":33.71,"n":111,"o":33.78,"t":"2026-09-29T19:45:00Z","v":14210,"vw":33.744319},{"c":33.72,"h":33.72,"l":33.72,"n":7,"o":33.72,"t":"2026-09-29T20:00:00Z","v":61949,"vw":33.72},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-09-30T13:15:00Z","v":108,"vw":33.91},{"c":33.8574,"h":33.875,"l":33.8574,"n":8,"o":33.875,"t":"2026-09-30T13:30:00Z","v":511,"vw":33.861032},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-09-30T13:45:00Z","v":176,"vw":33.85},{"c":33.89,"h":33.89,"l":33.87,"n":21,"o":33.87,"t":"2026-09-30T14:15:00Z","v":2340,"vw":33.870952},{"c":33.85,"h":33.85,"l":33.845,"n":3,"o":33.845,"t":"2026-09-30T15:00:00Z","v":213,"vw":33.8475},{"c":33.7801,"h":33.8097,"l":33.7801,"n":16,"o":33.79,"t":"2026-09-30T15:30:00Z","v":3744,"vw":33.785416},{"c":33.7701,"h":33.7701,"l":33.7701,"n":4,"o":33.7701,"t":"2026-09-30T15:45:00Z","v":2339,"vw":33.7701},{"c":33.76,"h":33.76,"l":33.76,"n":3,"o":33.76,"t":"2026-09-30T16:00:00Z","v":300,"vw":33.76},{"c":33.78,"h":33.78,"l":33.78,"n":4,"o":33.78,"t":"2026-09-30T19:15:00Z","v":1805,"vw":33.78},{"c":33.81,"h":33.82,"l":33.76,"n":17,"o":33.82,"t":"2026-09-30T19:45:00Z","v":1144,"vw":33.805956},{"c":33.7,"h":33.7,"l":33.7,"n":5,"o":33.7,"t":"2026-09-30T20:00:00Z","v":273,"vw":33.7},{"c":33.69,"h":33.69,"l":33.61,"n":30,"o":33.61,"t":"2026-10-01T13:30:00Z","v":4068,"vw":33.657536},{"c":33.66,"h":33.66,"l":33.65,"n":8,"o":33.65,"t":"2026-10-01T14:30:00Z","v":1352,"vw":33.650816},{"c":33.56,"h":33.56,"l":33.55,"n":9,"o":33.55,"t":"2026-10-01T15:00:00Z","v":1291,"vw":33.558995},{"c":33.58,"h":33.58,"l":33.55,"n":14,"o":33.56,"t":"2026-10-01T15:15:00Z","v":1760,"vw":33.559363},{"c":33.6,"h":33.6,"l":33.59,"n":8,"o":33.59,"t":"2026-10-01T15:30:00Z","v":1225,"vw":33.598168},{"c":33.55,"h":33.57,"l":33.55,"n":6,"o":33.55,"t":"2026-10-01T15:45:00Z","v":525,"vw":33.555168},{"c":33.5602,"h":33.5602,"l":33.56,"n":8,"o":33.56,"t":"2026-10-01T16:15:00Z","v":3011,"vw":33.560127},{"c":33.51,"h":33.5801,"l":33.51,"n":12,"o":33.58,"t":"2026-10-01T16:30:00Z","v":1989,"vw":33.567718},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-01T16:45:00Z","v":313,"vw":33.57},{"c":33.63,"h":33.63,"l":33.6,"n":11,"o":33.6,"t":"2026-10-01T17:15:00Z","v":1638,"vw":33.61},{"c":33.7,"h":33.72,"l":33.66,"n":29,"o":33.68,"t":"2026-10-01T17:30:00Z","v":3018,"vw":33.695964},{"c":33.73,"h":33.75,"l":33.645,"n":62,"o":33.72,"t":"2026-10-01T17:45:00Z","v":9810,"vw":33.733605},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-10-01T18:00:00Z","v":200,"vw":33.68},{"c":33.68,"h":33.7174,"l":33.66,"n":3,"o":33.7174,"t":"2026-10-01T18:15:00Z","v":552,"vw":33.700226},{"c":33.68,"h":33.71,"l":33.68,"n":6,"o":33.69,"t":"2026-10-01T18:45:00Z","v":1146,"vw":33.684545},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-01T19:15:00Z","v":175,"vw":33.7},{"c":33.72,"h":33.72,"l":33.68,"n":20,"o":33.68,"t":"2026-10-01T19:30:00Z","v":2253,"vw":33.686},{"c":33.82,"h":33.82,"l":33.69,"n":99,"o":33.69,"t":"2026-10-01T19:45:00Z","v":9863,"vw":33.7459},{"c":33.79,"h":33.79,"l":33.79,"n":5,"o":33.79,"t":"2026-10-01T20:00:00Z","v":232,"vw":33.79},{"c":33.57,"h":33.57,"l":33.57,"n":4,"o":33.57,"t":"2026-10-02T13:15:00Z","v":800,"vw":33.57},{"c":33.511,"h":33.69,"l":33.501,"n":56,"o":33.57,"t":"2026-10-02T13:30:00Z","v":20363,"vw":33.616448},{"c":33.535,"h":33.535,"l":33.535,"n":1,"o":33.535,"t":"2026-10-02T13:45:00Z","v":2700,"vw":33.535},{"c":33.56,"h":33.56,"l":33.55,"n":3,"o":33.55,"t":"2026-10-02T14:00:00Z","v":2101,"vw":33.550476},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-02T15:00:00Z","v":150,"vw":33.6},{"c":33.55,"h":33.59,"l":33.55,"n":4,"o":33.58,"t":"2026-10-02T15:15:00Z","v":701,"vw":33.582857},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-02T15:30:00Z","v":100,"vw":33.5},{"c":33.5144,"h":33.52,"l":33.5084,"n":6,"o":33.52,"t":"2026-10-02T15:45:00Z","v":2266,"vw":33.514082},{"c":33.48,"h":33.538,"l":33.38,"n":296,"o":33.535,"t":"2026-10-02T16:00:00Z","v":51518,"vw":33.481441},{"c":33.45,"h":33.45,"l":33.45,"n":3,"o":33.45,"t":"2026-10-02T16:45:00Z","v":151,"vw":33.45},{"c":33.52,"h":33.54,"l":33.4612,"n":6,"o":33.4612,"t":"2026-10-02T17:00:00Z","v":657,"vw":33.495717},{"c":33.42,"h":33.51,"l":33.42,"n":7,"o":33.4501,"t":"2026-10-02T17:15:00Z","v":1245,"vw":33.473821},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-02T17:30:00Z","v":343,"vw":33.44},{"c":33.47,"h":33.47,"l":33.45,"n":14,"o":33.45,"t":"2026-10-02T17:45:00Z","v":2094,"vw":33.451981},{"c":33.47,"h":33.51,"l":33.47,"n":16,"o":33.51,"t":"2026-10-02T18:45:00Z","v":761,"vw":33.486},{"c":33.4949,"h":33.4949,"l":33.47,"n":10,"o":33.48,"t":"2026-10-02T19:15:00Z","v":1600,"vw":33.480588},{"c":33.52,"h":33.52,"l":33.48,"n":67,"o":33.49,"t":"2026-10-02T19:45:00Z","v":2004,"vw":33.501931},{"c":33.58,"h":33.58,"l":33.5,"n":11,"o":33.5,"t":"2026-10-05T13:30:00Z","v":683,"vw":33.528546},{"c":33.58,"h":33.58,"l":33.58,"n":3,"o":33.58,"t":"2026-10-05T13:45:00Z","v":611,"vw":33.58},{"c":33.62,"h":33.62,"l":33.58,"n":5,"o":33.58,"t":"2026-10-05T14:00:00Z","v":511,"vw":33.595686},{"c":33.635,"h":33.635,"l":33.61,"n":3,"o":33.61,"t":"2026-10-05T14:30:00Z","v":1113,"vw":33.632727},{"c":33.66,"h":33.67,"l":33.66,"n":8,"o":33.66,"t":"2026-10-05T14:45:00Z","v":487,"vw":33.665475},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-05T15:00:00Z","v":107,"vw":33.7},{"c":33.73,"h":33.73,"l":33.68,"n":7,"o":33.68,"t":"2026-10-05T15:30:00Z","v":1263,"vw":33.717156},{"c":33.6405,"h":33.708,"l":33.6,"n":187,"o":33.69,"t":"2026-10-05T16:00:00Z","v":30673,"vw":33.661554},{"c":33.65,"h":33.7017,"l":33.65,"n":15,"o":33.69,"t":"2026-10-05T16:15:00Z","v":1455,"vw":33.681047},{"c":33.69,"h":33.69,"l":33.69,"n":3,"o":33.69,"t":"2026-10-05T17:00:00Z","v":162,"vw":33.69},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-05T17:45:00Z","v":200,"vw":33.72},{"c":33.71,"h":33.71,"l":33.71,"n":3,"o":33.71,"t":"2026-10-05T18:00:00Z","v":188,"vw":33.71},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-05T18:30:00Z","v":100,"vw":33.71},{"c":33.7,"h":33.7001,"l":33.7,"n":12,"o":33.7,"t":"2026-10-05T18:45:00Z","v":976,"vw":33.700038},{"c":33.68,"h":33.68,"l":33.68,"n":5,"o":33.68,"t":"2026-10-05T19:30:00Z","v":395,"vw":33.68},{"c":33.683,"h":33.72,"l":33.64,"n":25,"o":33.68,"t":"2026-10-05T19:45:00Z","v":3187,"vw":33.664146},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-06T13:15:00Z","v":400,"vw":33.74},{"c":33.67,"h":33.69,"l":33.67,"n":16,"o":33.69,"t":"2026-10-06T13:30:00Z","v":279,"vw":33.68},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-06T14:00:00Z","v":101,"vw":33.66},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-06T14:15:00Z","v":100,"vw":33.64},{"c":33.68,"h":33.69,"l":33.68,"n":10,"o":33.69,"t":"2026-10-06T14:30:00Z","v":596,"vw":33.683333},{"c":33.68,"h":33.68,"l":33.62,"n":6,"o":33.62,"t":"2026-10-06T14:45:00Z","v":706,"vw":33.64444},{"c":33.68,"h":33.68,"l":33.68,"n":3,"o":33.68,"t":"2026-10-06T15:30:00Z","v":109,"vw":33.68},{"c":33.7599,"h":33.7599,"l":33.675,"n":12,"o":33.7,"t":"2026-10-06T15:45:00Z","v":1756,"vw":33.699908},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-06T16:00:00Z","v":1110,"vw":33.7},{"c":33.7599,"h":33.7599,"l":33.72,"n":2,"o":33.72,"t":"2026-10-06T16:30:00Z","v":430,"vw":33.750621},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-10-06T18:00:00Z","v":138,"vw":33.74},{"c":33.7316,"h":33.744,"l":33.7316,"n":4,"o":33.744,"t":"2026-10-06T18:15:00Z","v":1004,"vw":33.736157},{"c":33.68,"h":33.73,"l":33.68,"n":9,"o":33.7113,"t":"2026-10-06T18:30:00Z","v":2672,"vw":33.697856},{"c":33.7599,"h":33.7599,"l":33.7,"n":15,"o":33.73,"t":"2026-10-06T18:45:00Z","v":3593,"vw":33.708543},{"c":33.58,"h":33.7016,"l":33.58,"n":19,"o":33.7,"t":"2026-10-06T19:00:00Z","v":5781,"vw":33.689726},{"c":33.68,"h":33.69,"l":33.68,"n":9,"o":33.69,"t":"2026-10-06T19:15:00Z","v":3076,"vw":33.685243},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-06T19:45:00Z","v":427,"vw":33.61},{"c":33.75,"h":33.75,"l":33.75,"n":5,"o":33.75,"t":"2026-10-06T20:00:00Z","v":515,"vw":33.75},{"c":33.41,"h":33.45,"l":33.41,"n":6,"o":33.45,"t":"2026-10-07T13:30:00Z","v":587,"vw":33.434},{"c":33.46,"h":33.46,"l":33.41,"n":8,"o":33.41,"t":"2026-10-07T14:15:00Z","v":725,"vw":33.432},{"c":33.4887,"h":33.5,"l":33.4887,"n":5,"o":33.5,"t":"2026-10-07T14:30:00Z","v":489,"vw":33.493719},{"c":33.49,"h":33.5,"l":33.49,"n":14,"o":33.49,"t":"2026-10-07T15:00:00Z","v":1698,"vw":33.498378},{"c":33.5199,"h":33.5199,"l":33.44,"n":80,"o":33.4842,"t":"2026-10-07T16:00:00Z","v":11058,"vw":33.466255},{"c":33.51,"h":33.51,"l":33.51,"n":3,"o":33.51,"t":"2026-10-07T16:15:00Z","v":147,"vw":33.51},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-07T18:00:00Z","v":300,"vw":33.51},{"c":33.51,"h":33.51,"l":33.47,"n":7,"o":33.47,"t":"2026-10-07T18:15:00Z","v":785,"vw":33.4767},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-07T19:00:00Z","v":283,"vw":33.51},{"c":33.46,"h":33.51,"l":33.46,"n":7,"o":33.51,"t":"2026-10-07T19:45:00Z","v":388,"vw":33.485},{"c":33.43,"h":33.43,"l":33.43,"n":5,"o":33.43,"t":"2026-10-07T20:00:00Z","v":146,"vw":33.43},{"c":33.31,"h":33.33,"l":33.28,"n":4,"o":33.28,"t":"2026-10-08T13:15:00Z","v":1800,"vw":33.297778},{"c":33.26,"h":33.26,"l":33.18,"n":21,"o":33.18,"t":"2026-10-08T13:30:00Z","v":1820,"vw":33.241702},{"c":33.245,"h":33.245,"l":33.22,"n":2,"o":33.22,"t":"2026-10-08T13:45:00Z","v":1996,"vw":33.2325},{"c":33.3,"h":33.3,"l":33.255,"n":27,"o":33.255,"t":"2026-10-08T14:00:00Z","v":2463,"vw":33.276894},{"c":33.2834,"h":33.2834,"l":33.2834,"n":3,"o":33.2834,"t":"2026-10-08T14:30:00Z","v":283,"vw":33.2834},{"c":33.26,"h":33.26,"l":33.26,"n":2,"o":33.26,"t":"2026-10-08T14:45:00Z","v":125,"vw":33.26},{"c":33.24,"h":33.24,"l":33.19,"n":5,"o":33.19,"t":"2026-10-08T15:00:00Z","v":401,"vw":33.215},{"c":33.21,"h":33.21,"l":33.17,"n":6,"o":33.17,"t":"2026-10-08T15:15:00Z","v":508,"vw":33.196},{"c":33.1561,"h":33.17,"l":33.1561,"n":5,"o":33.17,"t":"2026-10-08T15:45:00Z","v":503,"vw":33.159653},{"c":33.1836,"h":33.19,"l":33.15,"n":14,"o":33.1851,"t":"2026-10-08T16:00:00Z","v":3565,"vw":33.170525},{"c":33.21,"h":33.21,"l":33.21,"n":5,"o":33.21,"t":"2026-10-08T16:15:00Z","v":900,"vw":33.21},{"c":33.21,"h":33.21,"l":33.21,"n":2,"o":33.21,"t":"2026-10-08T16:45:00Z","v":900,"vw":33.21},{"c":33.11,"h":33.17,"l":33.11,"n":20,"o":33.17,"t":"2026-10-08T17:00:00Z","v":3633,"vw":33.117703},{"c":33.21,"h":33.21,"l":33.12,"n":15,"o":33.12,"t":"2026-10-08T18:15:00Z","v":2150,"vw":33.142857},{"c":33.12,"h":33.155,"l":33.12,"n":17,"o":33.14,"t":"2026-10-08T18:45:00Z","v":1775,"vw":33.135625},{"c":33.11,"h":33.145,"l":33.11,"n":11,"o":33.145,"t":"2026-10-08T19:00:00Z","v":2012,"vw":33.120967},{"c":33.12,"h":33.12,"l":33.12,"n":3,"o":33.12,"t":"2026-10-08T19:15:00Z","v":185,"vw":33.12},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-08T19:30:00Z","v":100,"vw":33.17},{"c":33.21,"h":33.21,"l":33.13,"n":18,"o":33.18,"t":"2026-10-08T19:45:00Z","v":1414,"vw":33.149369},{"c":33.12,"h":33.12,"l":33.12,"n":6,"o":33.12,"t":"2026-10-08T20:00:00Z","v":226,"vw":33.12},{"c":31.01,"h":31.01,"l":29.75,"n":4,"o":29.75,"t":"2026-10-09T08:00:00Z","v":1300,"vw":30.203287},{"c":33.34,"h":33.36,"l":33.3,"n":3,"o":33.36,"t":"2026-10-09T13:15:00Z","v":2100,"vw":33.321905},{"c":33.37,"h":33.41,"l":33.34,"n":50,"o":33.38,"t":"2026-10-09T13:30:00Z","v":8824,"vw":33.369978},{"c":33.37,"h":33.41,"l":33.36,"n":55,"o":33.395,"t":"2026-10-09T13:45:00Z","v":16688,"vw":33.375964},{"c":33.35,"h":33.39,"l":33.34,"n":39,"o":33.34,"t":"2026-10-09T14:00:00Z","v":5654,"vw":33.355668},{"c":33.3,"h":33.31,"l":33.3,"n":8,"o":33.31,"t":"2026-10-09T14:45:00Z","v":1690,"vw":33.300828},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-09T15:00:00Z","v":150,"vw":33.32},{"c":33.32,"h":33.32,"l":33.32,"n":3,"o":33.32,"t":"2026-10-09T15:15:00Z","v":300,"vw":33.32},{"c":33.24,"h":33.3,"l":33.24,"n":129,"o":33.291,"t":"2026-10-09T16:00:00Z","v":19848,"vw":33.284495},{"c":33.29,"h":33.3,"l":33.29,"n":7,"o":33.29,"t":"2026-10-09T16:15:00Z","v":600,"vw":33.294},{"c":33.28,"h":33.28,"l":33.28,"n":3,"o":33.28,"t":"2026-10-09T16:30:00Z","v":41909,"vw":33.28},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-09T17:15:00Z","v":450,"vw":33.27},{"c":33.3,"h":33.3,"l":33.2638,"n":6,"o":33.2638,"t":"2026-10-09T17:30:00Z","v":456,"vw":33.28845},{"c":33.35,"h":33.35,"l":33.3,"n":29,"o":33.31,"t":"2026-10-09T18:15:00Z","v":4374,"vw":33.337654},{"c":33.28,"h":33.3,"l":33.28,"n":8,"o":33.3,"t":"2026-10-09T18:30:00Z","v":4971,"vw":33.293287},{"c":33.28,"h":33.32,"l":33.28,"n":8,"o":33.29,"t":"2026-10-09T18:45:00Z","v":1935,"vw":33.310556},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-09T19:00:00Z","v":300,"vw":33.33},{"c":33.26,"h":33.3001,"l":33.26,"n":9,"o":33.3,"t":"2026-10-09T19:45:00Z","v":2346,"vw":33.286972},{"c":33.26,"h":33.26,"l":33.26,"n":4,"o":33.26,"t":"2026-10-09T20:00:00Z","v":117,"vw":33.26},{"c":33.045,"h":33.08,"l":33.045,"n":19,"o":33.08,"t":"2026-10-12T13:30:00Z","v":1756,"vw":33.067282},{"c":33.03,"h":33.03,"l":33.03,"n":2,"o":33.03,"t":"2026-10-12T14:00:00Z","v":152,"vw":33.03},{"c":32.9795,"h":32.98,"l":32.92,"n":8,"o":32.98,"t":"2026-10-12T14:15:00Z","v":2508,"vw":32.95303},{"c":32.95,"h":32.95,"l":32.95,"n":3,"o":32.95,"t":"2026-10-12T14:30:00Z","v":146,"vw":32.95},{"c":32.9746,"h":32.9746,"l":32.96,"n":5,"o":32.96,"t":"2026-10-12T15:30:00Z","v":694,"vw":32.968073},{"c":32.985,"h":33,"l":32.96,"n":86,"o":32.98,"t":"2026-10-12T16:00:00Z","v":20793,"vw":32.970862},{"c":32.964,"h":32.964,"l":32.964,"n":2,"o":32.964,"t":"2026-10-12T16:15:00Z","v":101,"vw":32.964},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-10-12T16:45:00Z","v":102,"vw":32.94},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-10-12T17:00:00Z","v":110,"vw":33.01},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-12T17:30:00Z","v":100,"vw":32.94},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-12T18:15:00Z","v":100,"vw":32.95},{"c":32.9401,"h":32.9401,"l":32.94,"n":5,"o":32.94,"t":"2026-10-12T18:45:00Z","v":3105,"vw":32.94005},{"c":32.94,"h":32.94,"l":32.94,"n":1,"o":32.94,"t":"2026-10-12T19:00:00Z","v":100,"vw":32.94},{"c":32.96,"h":32.98,"l":32.96,"n":2,"o":32.98,"t":"2026-10-12T19:30:00Z","v":900,"vw":32.977778},{"c":32.92,"h":32.93,"l":32.92,"n":4,"o":32.93,"t":"2026-10-12T19:45:00Z","v":385,"vw":32.923333},{"c":32.93,"h":32.93,"l":32.93,"n":6,"o":32.93,"t":"2026-10-12T20:00:00Z","v":111,"vw":32.93},{"c":32.9904,"h":33.01,"l":32.96,"n":26,"o":32.97,"t":"2026-10-13T13:30:00Z","v":10225,"vw":32.985979},{"c":32.97,"h":33.01,"l":32.96,"n":255,"o":32.98,"t":"2026-10-13T13:45:00Z","v":286653,"vw":32.978915},{"c":32.99,"h":32.99,"l":32.97,"n":214,"o":32.97,"t":"2026-10-13T14:00:00Z","v":31546,"vw":32.982987},{"c":33.02,"h":33.02,"l":32.975,"n":93,"o":32.99,"t":"2026-10-13T14:15:00Z","v":10772,"vw":32.988337},{"c":33.02,"h":33.02,"l":32.995,"n":15,"o":32.995,"t":"2026-10-13T14:30:00Z","v":1959,"vw":33.005593},{"c":32.99,"h":33.02,"l":32.99,"n":25,"o":33.02,"t":"2026-10-13T14:45:00Z","v":3630,"vw":33.008917},{"c":33,"h":33,"l":32.99,"n":6,"o":32.99,"t":"2026-10-13T15:00:00Z","v":454,"vw":32.996637},{"c":32.98,"h":32.995,"l":32.98,"n":9,"o":32.995,"t":"2026-10-13T15:15:00Z","v":1640,"vw":32.984362},{"c":32.99,"h":32.99,"l":32.985,"n":21,"o":32.99,"t":"2026-10-13T15:30:00Z","v":2305,"vw":32.989565},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-10-13T15:45:00Z","v":102,"vw":32.97},{"c":32.98,"h":32.9801,"l":32.98,"n":72,"o":32.98,"t":"2026-10-13T16:00:00Z","v":7383,"vw":32.980002},{"c":32.98,"h":32.99,"l":32.98,"n":4,"o":32.99,"t":"2026-10-13T16:15:00Z","v":404,"vw":32.986278},{"c":33.01,"h":33.01,"l":32.985,"n":26,"o":32.985,"t":"2026-10-13T16:30:00Z","v":3793,"vw":32.999605},{"c":32.99,"h":32.995,"l":32.98,"n":7,"o":32.995,"t":"2026-10-13T16:45:00Z","v":774,"vw":32.985229},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-13T17:00:00Z","v":104,"vw":33},{"c":32.98,"h":32.99,"l":32.98,"n":8,"o":32.98,"t":"2026-10-13T17:15:00Z","v":1200,"vw":32.981818},{"c":32.98,"h":32.9951,"l":32.98,"n":10,"o":32.995,"t":"2026-10-13T17:30:00Z","v":1412,"vw":32.987517},{"c":32.99,"h":32.99,"l":32.99,"n":17,"o":32.99,"t":"2026-10-13T17:45:00Z","v":2307,"vw":32.99},{"c":32.99,"h":32.99,"l":32.99,"n":1,"o":32.99,"t":"2026-10-13T18:00:00Z","v":100,"vw":32.99},{"c":33.02,"h":33.02,"l":32.99,"n":7,"o":32.99,"t":"2026-10-13T18:15:00Z","v":984,"vw":32.998572},{"c":32.98,"h":33.005,"l":32.96,"n":117,"o":32.99,"t":"2026-10-13T18:30:00Z","v":18517,"vw":32.989687},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-13T18:45:00Z","v":2146,"vw":33.02},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-13T19:00:00Z","v":133,"vw":33},{"c":33.015,"h":33.015,"l":33.01,"n":17,"o":33.01,"t":"2026-10-13T19:15:00Z","v":3242,"vw":33.010323},{"c":33.015,"h":33.015,"l":33.015,"n":10,"o":33.015,"t":"2026-10-13T19:30:00Z","v":1702,"vw":33.015},{"c":33.035,"h":33.05,"l":33.01,"n":59,"o":33.025,"t":"2026-10-13T19:45:00Z","v":7415,"vw":33.021675},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-10-13T20:00:00Z","v":1665,"vw":32.92},{"c":32.45,"h":32.5,"l":32.45,"n":11,"o":32.5,"t":"2026-10-14T13:30:00Z","v":2283,"vw":32.46806},{"c":32.4,"h":32.47,"l":32.4,"n":19,"o":32.44,"t":"2026-10-14T13:45:00Z","v":4631,"vw":32.422176},{"c":32.4,"h":32.4,"l":32.36,"n":26,"o":32.3907,"t":"2026-10-14T14:00:00Z","v":6527,"vw":32.393041},{"c":32.39,"h":32.4,"l":32.39,"n":21,"o":32.39,"t":"2026-10-14T14:15:00Z","v":3283,"vw":32.393888},{"c":32.425,"h":32.425,"l":32.425,"n":1,"o":32.425,"t":"2026-10-14T14:30:00Z","v":300,"vw":32.425},{"c":32.415,"h":32.415,"l":32.415,"n":3,"o":32.415,"t":"2026-10-14T14:45:00Z","v":2593,"vw":32.415},{"c":32.37,"h":32.38,"l":32.37,"n":8,"o":32.38,"t":"2026-10-14T15:00:00Z","v":938,"vw":32.372172},{"c":32.37,"h":32.4137,"l":32.37,"n":2,"o":32.4137,"t":"2026-10-14T15:15:00Z","v":258,"vw":32.396762},{"c":32.39,"h":32.39,"l":32.37,"n":7,"o":32.37,"t":"2026-10-14T15:45:00Z","v":632,"vw":32.380463},{"c":32.335,"h":32.34,"l":32.25,"n":73,"o":32.31,"t":"2026-10-14T16:00:00Z","v":14584,"vw":32.31194},{"c":32.33,"h":32.33,"l":32.315,"n":6,"o":32.315,"t":"2026-10-14T16:45:00Z","v":357,"vw":32.32},{"c":32.29,"h":32.3,"l":32.29,"n":6,"o":32.3,"t":"2026-10-14T17:30:00Z","v":721,"vw":32.298563},{"c":32.2384,"h":32.26,"l":32.23,"n":4,"o":32.26,"t":"2026-10-14T18:00:00Z","v":531,"vw":32.23979},{"c":32.28,"h":32.285,"l":32.28,"n":8,"o":32.28,"t":"2026-10-14T18:15:00Z","v":1319,"vw":32.282892},{"c":32.29,"h":32.29,"l":32.28,"n":4,"o":32.28,"t":"2026-10-14T18:30:00Z","v":354,"vw":32.283333},{"c":32.27,"h":32.27,"l":32.27,"n":3,"o":32.27,"t":"2026-10-14T19:15:00Z","v":220,"vw":32.27},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-10-14T19:30:00Z","v":240,"vw":32.25},{"c":32.18,"h":32.27,"l":32.18,"n":15,"o":32.25,"t":"2026-10-14T19:45:00Z","v":1755,"vw":32.223558},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-10-14T20:00:00Z","v":735,"vw":32.25},{"c":32.09,"h":32.09,"l":32.01,"n":21,"o":32.01,"t":"2026-10-15T13:30:00Z","v":6901,"vw":32.040026},{"c":32.05,"h":32.06,"l":32.05,"n":9,"o":32.06,"t":"2026-10-15T13:45:00Z","v":636,"vw":32.051667},{"c":32.0601,"h":32.11,"l":32.0601,"n":9,"o":32.07,"t":"2026-10-15T14:00:00Z","v":831,"vw":32.088085},{"c":32.08,"h":32.11,"l":32.06,"n":22,"o":32.07,"t":"2026-10-15T14:15:00Z","v":2186,"vw":32.093334},{"c":32.12,"h":32.12,"l":32.0601,"n":16,"o":32.0601,"t":"2026-10-15T14:30:00Z","v":1975,"vw":32.102818},{"c":32.17,"h":32.17,"l":32.14,"n":11,"o":32.14,"t":"2026-10-15T14:45:00Z","v":907,"vw":32.15},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-15T15:00:00Z","v":201,"vw":32.18},{"c":32.17,"h":32.17,"l":32.1617,"n":3,"o":32.1617,"t":"2026-10-15T15:15:00Z","v":202,"vw":32.16585},{"c":32.1301,"h":32.14,"l":32.1301,"n":2,"o":32.14,"t":"2026-10-15T15:45:00Z","v":340,"vw":32.133012},{"c":32.13,"h":32.1401,"l":32.13,"n":3,"o":32.1401,"t":"2026-10-15T16:00:00Z","v":342,"vw":32.137111},{"c":32.17,"h":32.17,"l":32.13,"n":10,"o":32.13,"t":"2026-10-15T16:15:00Z","v":1138,"vw":32.158439},{"c":32.14,"h":32.17,"l":32.14,"n":5,"o":32.16,"t":"2026-10-15T16:30:00Z","v":735,"vw":32.157755},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-15T16:45:00Z","v":182,"vw":32.13},{"c":32.13,"h":32.13,"l":32.13,"n":7,"o":32.13,"t":"2026-10-15T17:00:00Z","v":601,"vw":32.13},{"c":32.12,"h":32.135,"l":32.12,"n":5,"o":32.135,"t":"2026-10-15T17:15:00Z","v":624,"vw":32.122981},{"c":32.16,"h":32.16,"l":32.121,"n":6,"o":32.121,"t":"2026-10-15T17:30:00Z","v":502,"vw":32.1522},{"c":32.14,"h":32.16,"l":32.14,"n":3,"o":32.16,"t":"2026-10-15T17:45:00Z","v":210,"vw":32.15},{"c":32.12,"h":32.14,"l":32.111,"n":9,"o":32.111,"t":"2026-10-15T18:00:00Z","v":801,"vw":32.127625},{"c":32.11,"h":32.11,"l":32.11,"n":3,"o":32.11,"t":"2026-10-15T18:15:00Z","v":208,"vw":32.11},{"c":32.14,"h":32.14,"l":32.115,"n":25,"o":32.115,"t":"2026-10-15T18:30:00Z","v":2599,"vw":32.136363},{"c":32.18,"h":32.18,"l":32.14,"n":8,"o":32.14,"t":"2026-10-15T19:00:00Z","v":800,"vw":32.16},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-15T19:15:00Z","v":156,"vw":32.19},{"c":32.151,"h":32.151,"l":32.151,"n":1,"o":32.151,"t":"2026-10-15T19:30:00Z","v":100,"vw":32.151},{"c":32.17,"h":32.1817,"l":32.15,"n":14,"o":32.17,"t":"2026-10-15T19:45:00Z","v":1478,"vw":32.170316},{"c":32.17,"h":32.17,"l":32.17,"n":3,"o":32.17,"t":"2026-10-15T20:00:00Z","v":223,"vw":32.17},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-16T11:15:00Z","v":1605,"vw":31.99},{"c":32.1,"h":32.1,"l":32.055,"n":34,"o":32.1,"t":"2026-10-16T13:30:00Z","v":5004,"vw":32.084833},{"c":32.01,"h":32.1,"l":32.01,"n":25,"o":32.1,"t":"2026-10-16T13:45:00Z","v":3852,"vw":32.070645},{"c":31.99,"h":32.04,"l":31.99,"n":16,"o":32.01,"t":"2026-10-16T14:00:00Z","v":1153,"vw":32.012727},{"c":32.02,"h":32.03,"l":32.02,"n":13,"o":32.03,"t":"2026-10-16T14:30:00Z","v":841,"vw":32.023657},{"c":32.045,"h":32.045,"l":32.045,"n":2,"o":32.045,"t":"2026-10-16T14:45:00Z","v":141,"vw":32.045},{"c":31.99,"h":32,"l":31.9,"n":6,"o":31.92,"t":"2026-10-16T15:15:00Z","v":1764,"vw":31.983428},{"c":31.99,"h":31.99,"l":31.99,"n":2,"o":31.99,"t":"2026-10-16T15:30:00Z","v":405,"vw":31.99},{"c":31.97,"h":31.98,"l":31.93,"n":18,"o":31.98,"t":"2026-10-16T15:45:00Z","v":4416,"vw":31.973082},{"c":31.9401,"h":31.95,"l":31.89,"n":15,"o":31.95,"t":"2026-10-16T16:00:00Z","v":3435,"vw":31.938298},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-16T16:15:00Z","v":629,"vw":31.95},{"c":31.92,"h":31.92,"l":31.91,"n":8,"o":31.91,"t":"2026-10-16T17:30:00Z","v":1171,"vw":31.912727},{"c":31.952,"h":31.952,"l":31.952,"n":2,"o":31.952,"t":"2026-10-16T17:45:00Z","v":157,"vw":31.952},{"c":31.89,"h":31.89,"l":31.89,"n":2,"o":31.89,"t":"2026-10-16T18:15:00Z","v":5630,"vw":31.89},{"c":31.8588,"h":31.8588,"l":31.83,"n":2,"o":31.83,"t":"2026-10-16T19:00:00Z","v":560,"vw":31.840286},{"c":31.88,"h":31.88,"l":31.87,"n":5,"o":31.87,"t":"2026-10-16T19:15:00Z","v":236,"vw":31.875},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-16T19:30:00Z","v":481,"vw":31.88},{"c":31.81,"h":31.89,"l":31.81,"n":7,"o":31.89,"t":"2026-10-16T19:45:00Z","v":1385,"vw":31.873824},{"c":31.8,"h":31.8,"l":31.8,"n":3,"o":31.8,"t":"2026-10-16T20:00:00Z","v":212,"vw":31.8},{"c":32.095,"h":32.095,"l":32.085,"n":7,"o":32.085,"t":"2026-10-19T13:30:00Z","v":618,"vw":32.090189},{"c":32.085,"h":32.12,"l":32.06,"n":7,"o":32.0601,"t":"2026-10-19T13:45:00Z","v":1274,"vw":32.069842},{"c":32.05,"h":32.07,"l":32.03,"n":9,"o":32.07,"t":"2026-10-19T14:00:00Z","v":1520,"vw":32.04232},{"c":32.09,"h":32.09,"l":32.06,"n":10,"o":32.06,"t":"2026-10-19T14:15:00Z","v":1015,"vw":32.082951},{"c":32.08,"h":32.08,"l":32.08,"n":2,"o":32.08,"t":"2026-10-19T14:45:00Z","v":113,"vw":32.08},{"c":32.1017,"h":32.1017,"l":32.07,"n":14,"o":32.08,"t":"2026-10-19T15:00:00Z","v":1688,"vw":32.080115},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-19T15:30:00Z","v":100,"vw":32.12},{"c":32.0201,"h":32.0201,"l":32.02,"n":3,"o":32.02,"t":"2026-10-19T18:30:00Z","v":533,"vw":32.02005},{"c":32.073,"h":32.073,"l":32.073,"n":2,"o":32.073,"t":"2026-10-19T18:45:00Z","v":201,"vw":32.073},{"c":32,"h":32,"l":31.98,"n":11,"o":31.98,"t":"2026-10-19T19:45:00Z","v":718,"vw":31.98726},{"c":32.01,"h":32.01,"l":32.01,"n":3,"o":32.01,"t":"2026-10-19T20:00:00Z","v":147,"vw":32.01},{"c":32.02,"h":32.02,"l":32.02,"n":6,"o":32.02,"t":"2026-10-20T13:30:00Z","v":141,"vw":32.02},{"c":32.1,"h":32.1,"l":32.07,"n":25,"o":32.1,"t":"2026-10-20T14:00:00Z","v":3204,"vw":32.09625},{"c":32.16,"h":32.16,"l":32.11,"n":5,"o":32.11,"t":"2026-10-20T14:15:00Z","v":401,"vw":32.1225},{"c":32.2,"h":32.2,"l":32.16,"n":95,"o":32.17,"t":"2026-10-20T14:30:00Z","v":12828,"vw":32.188131},{"c":32.1705,"h":32.1705,"l":32.1705,"n":1,"o":32.1705,"t":"2026-10-20T14:45:00Z","v":193,"vw":32.1705},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-20T15:30:00Z","v":100,"vw":32.07},{"c":32.12,"h":32.12,"l":32.12,"n":3,"o":32.12,"t":"2026-10-20T16:00:00Z","v":176,"vw":32.12},{"c":32.03,"h":32.0801,"l":31.97,"n":15,"o":32.08,"t":"2026-10-20T16:15:00Z","v":3200,"vw":32.062294},{"c":32.08,"h":32.08,"l":32.08,"n":10,"o":32.08,"t":"2026-10-20T16:30:00Z","v":900,"vw":32.08},{"c":32.07,"h":32.08,"l":32.07,"n":5,"o":32.08,"t":"2026-10-20T16:45:00Z","v":475,"vw":32.0775},{"c":32.0801,"h":32.0801,"l":32.08,"n":3,"o":32.08,"t":"2026-10-20T17:15:00Z","v":861,"vw":32.080018},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-20T17:30:00Z","v":100,"vw":32.1},{"c":32.09,"h":32.09,"l":32.09,"n":3,"o":32.09,"t":"2026-10-20T18:30:00Z","v":423,"vw":32.09},{"c":32.1,"h":32.125,"l":32.1,"n":14,"o":32.1,"t":"2026-10-20T18:45:00Z","v":785,"vw":32.111494},{"c":32.1,"h":32.1,"l":32.1,"n":5,"o":32.1,"t":"2026-10-20T20:00:00Z","v":289,"vw":32.1},{"c":31.91,"h":31.95,"l":31.91,"n":12,"o":31.92,"t":"2026-10-21T13:30:00Z","v":1348,"vw":31.928232},{"c":31.865,"h":31.87,"l":31.865,"n":8,"o":31.87,"t":"2026-10-21T14:00:00Z","v":1525,"vw":31.866667},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-21T15:15:00Z","v":100,"vw":31.85},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-21T15:45:00Z","v":950,"vw":31.91},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-21T16:30:00Z","v":600,"vw":31.91},{"c":31.925,"h":31.925,"l":31.925,"n":1,"o":31.925,"t":"2026-10-21T17:15:00Z","v":282,"vw":31.925},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-21T18:30:00Z","v":525,"vw":31.93},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-10-21T19:15:00Z","v":558,"vw":31.9},{"c":31.8878,"h":31.8878,"l":31.8878,"n":3,"o":31.8878,"t":"2026-10-21T19:45:00Z","v":208,"vw":31.8878},{"c":31.83,"h":31.83,"l":31.83,"n":3,"o":31.83,"t":"2026-10-21T20:00:00Z","v":127,"vw":31.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22219714492068718,"strike":38.17239368747888,"iv":0.47094133513701575,"gamma":0.04923469150728102,"theta":-0.014310849574541646,"vega":0.01568221071867876,"rho":0.0022524573743030693,"breakevenPct":20.623910877786905},{"delta":0.15,"premium":0.55,"strike":42.57475633617124,"iv":0.8723184903300877,"gamma":0.029636148068420406,"theta":-0.03177436131886655,"vega":0.021047738702119855,"rho":0.0033285758027050884,"breakevenPct":35.48462562416349},{"delta":0.2,"premium":0.55,"strike":37.31397829743484,"iv":0.5905277142935773,"gamma":0.052664059332632865,"theta":-0.026099980436646162,"vega":0.025267328283765125,"rho":0.004547067072822884,"breakevenPct":18.956890661121097},{"delta":0.25,"premium":0.5728915780960296,"strike":35.16867375231762,"iv":0.45515302049324446,"gamma":0.07779574266833593,"theta":-0.023068602200154054,"vega":0.02866085673086653,"rho":0.0057407191950629,"breakevenPct":12.288926579998918},{"delta":0.3,"premium":0.6236139340741863,"strike":34.02772131851627,"iv":0.3840107162634227,"gamma":0.10035764049594265,"theta":-0.021613826312076777,"vega":0.03138154430012548,"rho":0.006919048120247585,"breakevenPct":8.863761396765513},{"delta":0.35,"premium":0.6884461478772904,"strike":33.365538521227094,"iv":0.3437116884655197,"gamma":0.12000061927969263,"theta":-0.02069299813878669,"vega":0.03327150972566932,"rho":0.008094009895421384,"breakevenPct":6.987070905134743},{"delta":0.4,"premium":0.7593431845919341,"strike":32.82828407704033,"iv":0.31163983459497085,"gamma":0.13721395668583286,"theta":-0.01981956139293107,"vega":0.03461086531086089,"rho":0.009270829475614478,"breakevenPct":5.521920394697664},{"delta":0.45,"premium":0.837589173278301,"strike":32.4370541336085,"iv":0.2892054770567783,"gamma":0.15141354549338262,"theta":-0.01899278894862458,"vega":0.03527287248585331,"rho":0.0104500970239895,"breakevenPct":4.53862176213257},{"delta":0.5,"premium":0.9158351619646679,"strike":32.04582419017666,"iv":0.26677111951858573,"gamma":0.16561313430093239,"theta":-0.018166016504318094,"vega":0.03593487966084574,"rho":0.011629364572364524,"breakevenPct":3.555323129567477},{"delta":0.55,"premium":1.0366970807386195,"strike":31.75178426502529,"iv":0.25705849108153533,"gamma":0.16753040697127475,"theta":-0.017357002767972616,"vega":0.034991652340074494,"rho":0.012819000635890499,"breakevenPct":3.011251478994374},{"delta":0.6,"premium":1.1632127573509532,"strike":31.47063831699788,"iv":0.24903362530684,"gamma":0.16781821289076812,"theta":-0.01655034503873828,"vega":0.03383546223533459,"rho":0.014010012266573791,"breakevenPct":2.525451066128921},{"delta":0.65,"premium":1.289728433963287,"strike":31.189492368970473,"iv":0.24100875953214465,"gamma":0.16810601881026146,"theta":-0.015743687309503943,"vega":0.03267927213059469,"rho":0.015201023897257087,"breakevenPct":2.0396506532634664},{"delta":0.7,"premium":1.4876256281407034,"strike":30.86348408710218,"iv":0.24050092127303183,"gamma":0.16087353433835846,"theta":-0.015063484087102178,"vega":0.030944388609715243,"rho":0.01634899623291848,"breakevenPct":1.6371653007944809},{"delta":0.75,"premium":1.8331030150753769,"strike":30.444723618090453,"iv":0.2555344221105528,"gamma":0.13809296482412062,"theta":-0.014644723618090452,"vega":0.028013065326633165,"rho":0.017407985486233988,"breakevenPct":1.406932557856841},{"delta":0.8,"premium":2.1785804020100503,"strike":30.025963149078727,"iv":0.27056792294807375,"gamma":0.11531239530988274,"theta":-0.014225963149078728,"vega":0.025081742043551087,"rho":0.0184669747395495,"breakevenPct":1.1766998149192012},{"delta":0.85,"premium":2.7911764705882343,"strike":29.34313725490196,"iv":0.29626372549019603,"gamma":0.08795392156862748,"theta":-0.013083333333333336,"vega":0.020696078431372555,"rho":0.019326013108800874,"breakevenPct":0.9560594580276462},{"delta":0.9,"premium":3.795121951219511,"strike":28.26829268292683,"iv":0.3377365853658536,"gamma":0.05903414634146342,"theta":-0.011365853658536587,"vega":0.015426829268292686,"rho":0.019878249861180593,"breakevenPct":0.7333164754833306}],"put":[{"delta":0.15,"premium":0.55,"strike":26.407679380641188,"iv":0.71656821342148,"gamma":0.03627013060599191,"theta":-0.0249448717066855,"vega":0.02103468179420699,"rho":-0.004412630387124369,"breakevenPct":18.76318133634562},{"delta":0.2,"premium":0.5622010757663528,"strike":28.48804303065411,"iv":0.5227366577670571,"gamma":0.05987348076339677,"theta":-0.021506193987149386,"vega":0.025227450244342947,"rho":-0.00577893812676816,"breakevenPct":12.265655184141501},{"delta":0.25,"premium":0.6063401780138781,"strike":29.626803560277562,"iv":0.42717031214559525,"gamma":0.08322779300602588,"theta":-0.01964058160357947,"vega":0.02859872743937873,"rho":-0.007169970527286507,"breakevenPct":8.826693740924647},{"delta":0.3,"premium":0.6615544743302797,"strike":30.3655447433028,"iv":0.3684960309019002,"gamma":0.10557564720093995,"theta":-0.018192505116301213,"vega":0.031179326335439152,"rho":-0.008566489794409651,"breakevenPct":6.6792639994580005},{"delta":0.35,"premium":0.7211235486789168,"strike":30.961235486789167,"iv":0.32278446964209606,"gamma":0.12730418885018296,"theta":-0.016881179098767483,"vega":0.03340639955356667,"rho":-0.009964457072971094,"breakevenPct":4.994935789788716},{"delta":0.4,"premium":0.7907034556584084,"strike":31.328517278292043,"iv":0.29656299699758243,"gamma":0.14471891737643586,"theta":-0.015619262999786901,"vega":0.03436037613755171,"rho":-0.011356678834482775,"breakevenPct":4.059648687924493},{"delta":0.45,"premium":0.8609801605846912,"strike":31.679900802923456,"iv":0.27169812017588346,"gamma":0.16183338555094973,"theta":-0.014360786048284708,"vega":0.03522573960078562,"rho":-0.01274850068275735,"breakevenPct":3.176498139055089},{"delta":0.5,"premium":0.9341784749250289,"strike":32.02039661094451,"iv":0.24799562520208515,"gamma":0.17771937972532048,"theta":-0.013103919171552028,"vega":0.03590159004953107,"rho":-0.014136528879706059,"breakevenPct":2.3367322148304095},{"delta":0.55,"premium":1.0372705060463974,"strike":32.249490013436436,"iv":0.23618654540739734,"gamma":0.18103570813380493,"theta":-0.011863526474743789,"vega":0.03463835570679695,"rho":-0.01548574068396524,"breakevenPct":1.9408749375116485},{"delta":0.6,"premium":1.1403625371677655,"strike":32.47858341592837,"iv":0.22437746561270952,"gamma":0.18435203654228938,"theta":-0.010623133777935551,"vega":0.03337512136406284,"rho":-0.01683495248822442,"breakevenPct":1.5450176601928884},{"delta":0.65,"premium":1.243454568289134,"strike":32.707676818420296,"iv":0.21256838581802168,"gamma":0.18766836495077382,"theta":-0.009382741081127311,"vega":0.03211188702132873,"rho":-0.018184164292483602,"breakevenPct":1.1491603828741273},{"delta":0.7,"premium":1.3465465994105021,"strike":32.93677022091223,"iv":0.20075930602333386,"gamma":0.19098469335925827,"theta":-0.008142348384319074,"vega":0.030848652678594615,"rho":-0.019533376096742782,"breakevenPct":0.7533031055553672},{"delta":0.75,"premium":1.5884739099356684,"strike":33.25875625446748,"iv":0.19972530378842032,"gamma":0.1743304503216583,"theta":-0.006868477483917083,"vega":0.02793831308077198,"rho":-0.020962048868462167,"breakevenPct":0.5017833976380448},{"delta":0.8,"premium":1.8833273766976415,"strike":33.61615439599714,"iv":0.20279892780557543,"gamma":0.1500631165117941,"theta":-0.0055818441744102925,"vega":0.024400071479628305,"rho":-0.02242101339020782,"breakevenPct":0.3052874040229286},{"delta":0.85,"premium":2.178180843459614,"strike":33.97355253752681,"iv":0.20587255182273054,"gamma":0.12579578270192998,"theta":-0.004295210864903504,"vega":0.020861829878484634,"rho":-0.023879977911953468,"breakevenPct":0.10879141040781282},{"delta":0.9,"premium":3.005586080586081,"strike":34.84798534798535,"iv":0.23382912087912092,"gamma":0.08397509157509155,"theta":-0.002843223443223442,"vega":0.015681684981684978,"rho":-0.025732969851769094,"breakevenPct":0.06760963405638956}]},"raw":{"call":[{"delta":0.1,"premium":0.22219714492068718,"strike":38.17239368747888,"iv":0.47094133513701575,"gamma":0.04923469150728102,"theta":-0.014310849574541646,"vega":0.01568221071867876,"rho":0.0022524573743030693,"breakevenPct":20.623910877786905},{"delta":0.15,"premium":0.55,"strike":42.57475633617124,"iv":0.8723184903300877,"gamma":0.029636148068420406,"theta":-0.03177436131886655,"vega":0.021047738702119855,"rho":0.0033285758027050884,"breakevenPct":35.48462562416349},{"delta":0.2,"premium":0.55,"strike":37.31397829743484,"iv":0.5905277142935773,"gamma":0.052664059332632865,"theta":-0.026099980436646162,"vega":0.025267328283765125,"rho":0.004547067072822884,"breakevenPct":18.956890661121097},{"delta":0.25,"premium":0.5728915780960296,"strike":35.16867375231762,"iv":0.45515302049324446,"gamma":0.07779574266833593,"theta":-0.023068602200154054,"vega":0.02866085673086653,"rho":0.0057407191950629,"breakevenPct":12.288926579998918},{"delta":0.3,"premium":0.6236139340741863,"strike":34.02772131851627,"iv":0.3840107162634227,"gamma":0.10035764049594265,"theta":-0.021613826312076777,"vega":0.03138154430012548,"rho":0.006919048120247585,"breakevenPct":8.863761396765513},{"delta":0.35,"premium":0.6884461478772904,"strike":33.365538521227094,"iv":0.3437116884655197,"gamma":0.12000061927969263,"theta":-0.02069299813878669,"vega":0.03327150972566932,"rho":0.008094009895421384,"breakevenPct":6.987070905134743},{"delta":0.4,"premium":0.7593431845919341,"strike":32.82828407704033,"iv":0.31163983459497085,"gamma":0.13721395668583286,"theta":-0.01981956139293107,"vega":0.03461086531086089,"rho":0.009270829475614478,"breakevenPct":5.521920394697664},{"delta":0.45,"premium":0.837589173278301,"strike":32.4370541336085,"iv":0.2892054770567783,"gamma":0.15141354549338262,"theta":-0.01899278894862458,"vega":0.03527287248585331,"rho":0.0104500970239895,"breakevenPct":4.53862176213257},{"delta":0.5,"premium":0.9158351619646679,"strike":32.04582419017666,"iv":0.26677111951858573,"gamma":0.16561313430093239,"theta":-0.018166016504318094,"vega":0.03593487966084574,"rho":0.011629364572364524,"breakevenPct":3.555323129567477},{"delta":0.55,"premium":1.0366970807386195,"strike":31.75178426502529,"iv":0.25705849108153533,"gamma":0.16753040697127475,"theta":-0.017357002767972616,"vega":0.034991652340074494,"rho":0.012819000635890499,"breakevenPct":3.011251478994374},{"delta":0.6,"premium":1.1632127573509532,"strike":31.47063831699788,"iv":0.24903362530684,"gamma":0.16781821289076812,"theta":-0.01655034503873828,"vega":0.03383546223533459,"rho":0.014010012266573791,"breakevenPct":2.525451066128921},{"delta":0.65,"premium":1.289728433963287,"strike":31.189492368970473,"iv":0.24100875953214465,"gamma":0.16810601881026146,"theta":-0.015743687309503943,"vega":0.03267927213059469,"rho":0.015201023897257087,"breakevenPct":2.0396506532634664},{"delta":0.7,"premium":1.4876256281407034,"strike":30.86348408710218,"iv":0.24050092127303183,"gamma":0.16087353433835846,"theta":-0.015063484087102178,"vega":0.030944388609715243,"rho":0.01634899623291848,"breakevenPct":1.6371653007944809},{"delta":0.75,"premium":1.8331030150753769,"strike":30.444723618090453,"iv":0.2555344221105528,"gamma":0.13809296482412062,"theta":-0.014644723618090452,"vega":0.028013065326633165,"rho":0.017407985486233988,"breakevenPct":1.406932557856841},{"delta":0.8,"premium":2.1785804020100503,"strike":30.025963149078727,"iv":0.27056792294807375,"gamma":0.11531239530988274,"theta":-0.014225963149078728,"vega":0.025081742043551087,"rho":0.0184669747395495,"breakevenPct":1.1766998149192012},{"delta":0.85,"premium":2.7911764705882343,"strike":29.34313725490196,"iv":0.29626372549019603,"gamma":0.08795392156862748,"theta":-0.013083333333333336,"vega":0.020696078431372555,"rho":0.019326013108800874,"breakevenPct":0.9560594580276462},{"delta":0.9,"premium":3.795121951219511,"strike":28.26829268292683,"iv":0.3377365853658536,"gamma":0.05903414634146342,"theta":-0.011365853658536587,"vega":0.015426829268292686,"rho":0.019878249861180593,"breakevenPct":0.7333164754833306}],"put":[{"delta":0.15,"premium":0.55,"strike":26.407679380641188,"iv":0.71656821342148,"gamma":0.03627013060599191,"theta":-0.0249448717066855,"vega":0.02103468179420699,"rho":-0.004412630387124369,"breakevenPct":18.76318133634562},{"delta":0.2,"premium":0.5622010757663528,"strike":28.48804303065411,"iv":0.5227366577670571,"gamma":0.05987348076339677,"theta":-0.021506193987149386,"vega":0.025227450244342947,"rho":-0.00577893812676816,"breakevenPct":12.265655184141501},{"delta":0.25,"premium":0.6063401780138781,"strike":29.626803560277562,"iv":0.42717031214559525,"gamma":0.08322779300602588,"theta":-0.01964058160357947,"vega":0.02859872743937873,"rho":-0.007169970527286507,"breakevenPct":8.826693740924647},{"delta":0.3,"premium":0.6615544743302797,"strike":30.3655447433028,"iv":0.3684960309019002,"gamma":0.10557564720093995,"theta":-0.018192505116301213,"vega":0.031179326335439152,"rho":-0.008566489794409651,"breakevenPct":6.6792639994580005},{"delta":0.35,"premium":0.7211235486789168,"strike":30.961235486789167,"iv":0.32278446964209606,"gamma":0.12730418885018296,"theta":-0.016881179098767483,"vega":0.03340639955356667,"rho":-0.009964457072971094,"breakevenPct":4.994935789788716},{"delta":0.4,"premium":0.7907034556584084,"strike":31.328517278292043,"iv":0.29656299699758243,"gamma":0.14471891737643586,"theta":-0.015619262999786901,"vega":0.03436037613755171,"rho":-0.011356678834482775,"breakevenPct":4.059648687924493},{"delta":0.45,"premium":0.8609801605846912,"strike":31.679900802923456,"iv":0.27169812017588346,"gamma":0.16183338555094973,"theta":-0.014360786048284708,"vega":0.03522573960078562,"rho":-0.01274850068275735,"breakevenPct":3.176498139055089},{"delta":0.5,"premium":0.9341784749250289,"strike":32.02039661094451,"iv":0.24799562520208515,"gamma":0.17771937972532048,"theta":-0.013103919171552028,"vega":0.03590159004953107,"rho":-0.014136528879706059,"breakevenPct":2.3367322148304095},{"delta":0.55,"premium":1.0372705060463974,"strike":32.249490013436436,"iv":0.23618654540739734,"gamma":0.18103570813380493,"theta":-0.011863526474743789,"vega":0.03463835570679695,"rho":-0.01548574068396524,"breakevenPct":1.9408749375116485},{"delta":0.6,"premium":1.1403625371677655,"strike":32.47858341592837,"iv":0.22437746561270952,"gamma":0.18435203654228938,"theta":-0.010623133777935551,"vega":0.03337512136406284,"rho":-0.01683495248822442,"breakevenPct":1.5450176601928884},{"delta":0.65,"premium":1.243454568289134,"strike":32.707676818420296,"iv":0.21256838581802168,"gamma":0.18766836495077382,"theta":-0.009382741081127311,"vega":0.03211188702132873,"rho":-0.018184164292483602,"breakevenPct":1.1491603828741273},{"delta":0.7,"premium":1.3465465994105021,"strike":32.93677022091223,"iv":0.20075930602333386,"gamma":0.19098469335925827,"theta":-0.008142348384319074,"vega":0.030848652678594615,"rho":-0.019533376096742782,"breakevenPct":0.7533031055553672},{"delta":0.75,"premium":1.5884739099356684,"strike":33.25875625446748,"iv":0.19972530378842032,"gamma":0.1743304503216583,"theta":-0.006868477483917083,"vega":0.02793831308077198,"rho":-0.020962048868462167,"breakevenPct":0.5017833976380448},{"delta":0.8,"premium":1.8833273766976415,"strike":33.61615439599714,"iv":0.20279892780557543,"gamma":0.1500631165117941,"theta":-0.0055818441744102925,"vega":0.024400071479628305,"rho":-0.02242101339020782,"breakevenPct":0.3052874040229286},{"delta":0.85,"premium":2.178180843459614,"strike":33.97355253752681,"iv":0.20587255182273054,"gamma":0.12579578270192998,"theta":-0.004295210864903504,"vega":0.020861829878484634,"rho":-0.023879977911953468,"breakevenPct":0.10879141040781282},{"delta":0.9,"premium":3.005586080586081,"strike":34.84798534798535,"iv":0.23382912087912092,"gamma":0.08397509157509155,"theta":-0.002843223443223442,"vega":0.015681684981684978,"rho":-0.025732969851769094,"breakevenPct":0.06760963405638956}]}},"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"}}