{"symbol":"COM","url":"https://intraalpha.com/companies/COM","capturedAt":"2026-10-22T04:38:25.790Z","state":"partial","quote":{"symbol":"COM","last_price":34.79,"prev_close":34.8,"regular_close":34.79,"change":-0.01,"change_pct":-0.0287,"regular_change":-0.01,"regular_change_pct":-0.0287,"extended_change":0,"extended_change_pct":0,"bid":33.44,"ask":43.49,"bid_size":100,"ask_size":100,"volume":30454,"vwap":34.723917,"open":34.7,"high":34.79,"low":34.655,"close":34.79,"trade_count":242,"last_trade_at":"2026-10-22T00:00:00.135686598Z","last_quote_at":"2026-10-22T00:00:00.043849869Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:38:22.977293184-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:55:01.967Z","bars":[{"c":35,"h":35,"l":35,"n":4,"o":35,"t":"2026-10-15T13:30:00Z","v":504,"vw":35},{"c":35.02,"h":35.023,"l":35.01,"n":4,"o":35.01,"t":"2026-10-15T13:40:00Z","v":1188,"vw":35.02143},{"c":35,"h":35,"l":34.96,"n":11,"o":34.96,"t":"2026-10-15T13:55:00Z","v":560,"vw":34.970769},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-15T14:05:00Z","v":100,"vw":35.03},{"c":35.02,"h":35.02,"l":35.013912,"n":2,"o":35.013912,"t":"2026-10-15T14:15:00Z","v":969,"vw":35.01454},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-15T14:20:00Z","v":100,"vw":35.03},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-15T14:50:00Z","v":420,"vw":35.03},{"c":35.02,"h":35.02,"l":35.02,"n":9,"o":35.02,"t":"2026-10-15T15:05:00Z","v":865,"vw":35.02},{"c":35.04,"h":35.04,"l":35.04,"n":5,"o":35.04,"t":"2026-10-15T15:10:00Z","v":500,"vw":35.04},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-15T15:50:00Z","v":100,"vw":35.06},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-15T16:00:00Z","v":100,"vw":35.05},{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-10-15T16:05:00Z","v":116,"vw":35.02},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-15T16:25:00Z","v":170,"vw":35.03},{"c":35.01,"h":35.01,"l":35.01,"n":6,"o":35.01,"t":"2026-10-15T16:40:00Z","v":527,"vw":35.01},{"c":34.963,"h":34.963,"l":34.963,"n":1,"o":34.963,"t":"2026-10-15T17:10:00Z","v":127,"vw":34.963},{"c":34.975,"h":34.975,"l":34.975,"n":1,"o":34.975,"t":"2026-10-15T17:25:00Z","v":155,"vw":34.975},{"c":34.97,"h":34.97,"l":34.97,"n":3,"o":34.97,"t":"2026-10-15T17:40:00Z","v":120,"vw":34.97},{"c":34.9804,"h":34.9804,"l":34.9804,"n":2,"o":34.9804,"t":"2026-10-15T18:05:00Z","v":286,"vw":34.9804},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-10-15T18:25:00Z","v":178,"vw":34.96},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-15T18:35:00Z","v":389,"vw":34.96},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-15T19:15:00Z","v":530,"vw":34.96},{"c":34.9699,"h":34.9699,"l":34.9301,"n":4,"o":34.95,"t":"2026-10-15T19:20:00Z","v":1234,"vw":34.958043},{"c":34.9235,"h":34.9235,"l":34.9235,"n":8,"o":34.9235,"t":"2026-10-15T19:50:00Z","v":433,"vw":34.9235},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-10-15T20:00:00Z","v":127,"vw":34.98},{"c":34.83,"h":34.92,"l":34.83,"n":62,"o":34.92,"t":"2026-10-16T13:30:00Z","v":5868,"vw":34.83524},{"c":34.86,"h":34.86,"l":34.83,"n":45,"o":34.83,"t":"2026-10-16T13:35:00Z","v":4870,"vw":34.833726},{"c":34.8201,"h":34.83,"l":34.82,"n":7,"o":34.83,"t":"2026-10-16T13:55:00Z","v":6856,"vw":34.820751},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-10-16T14:00:00Z","v":167,"vw":34.8},{"c":34.79,"h":34.79,"l":34.79,"n":6,"o":34.79,"t":"2026-10-16T14:10:00Z","v":316,"vw":34.79},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-16T14:55:00Z","v":592,"vw":34.83},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-16T15:45:00Z","v":136,"vw":34.81},{"c":34.825,"h":34.825,"l":34.825,"n":2,"o":34.825,"t":"2026-10-16T16:05:00Z","v":1125,"vw":34.825},{"c":34.84,"h":34.84,"l":34.84,"n":9,"o":34.84,"t":"2026-10-16T16:10:00Z","v":877,"vw":34.84},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-16T16:30:00Z","v":202,"vw":34.85},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-16T16:50:00Z","v":1207,"vw":34.93},{"c":34.86,"h":34.91,"l":34.86,"n":5,"o":34.91,"t":"2026-10-16T17:05:00Z","v":500,"vw":34.882},{"c":34.905,"h":34.905,"l":34.905,"n":1,"o":34.905,"t":"2026-10-16T17:15:00Z","v":532,"vw":34.905},{"c":34.9,"h":34.915,"l":34.9,"n":4,"o":34.915,"t":"2026-10-16T18:45:00Z","v":555,"vw":34.905941},{"c":34.915,"h":34.915,"l":34.915,"n":1,"o":34.915,"t":"2026-10-16T19:10:00Z","v":510,"vw":34.915},{"c":34.901,"h":34.901,"l":34.901,"n":2,"o":34.901,"t":"2026-10-16T19:15:00Z","v":141,"vw":34.901},{"c":34.9,"h":34.905,"l":34.9,"n":7,"o":34.9,"t":"2026-10-16T19:40:00Z","v":639,"vw":34.900833},{"c":34.89,"h":34.9,"l":34.89,"n":4,"o":34.9,"t":"2026-10-16T19:45:00Z","v":329,"vw":34.896667},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-16T19:55:00Z","v":275,"vw":34.87},{"c":34.93,"h":34.93,"l":34.93,"n":4,"o":34.93,"t":"2026-10-16T20:00:00Z","v":140,"vw":34.93},{"c":34.835,"h":34.835,"l":34.8,"n":6,"o":34.8,"t":"2026-10-19T13:30:00Z","v":2006,"vw":34.815719},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-19T13:45:00Z","v":1500,"vw":34.81},{"c":34.8,"h":34.83,"l":34.8,"n":16,"o":34.81,"t":"2026-10-19T13:50:00Z","v":2613,"vw":34.809233},{"c":34.795,"h":34.81,"l":34.795,"n":14,"o":34.795,"t":"2026-10-19T13:55:00Z","v":1464,"vw":34.803811},{"c":34.775,"h":34.775,"l":34.775,"n":2,"o":34.775,"t":"2026-10-19T14:05:00Z","v":103,"vw":34.775},{"c":34.808,"h":34.81,"l":34.8,"n":38,"o":34.8,"t":"2026-10-19T14:10:00Z","v":10400,"vw":34.806346},{"c":34.78,"h":34.78,"l":34.78,"n":5,"o":34.78,"t":"2026-10-19T14:25:00Z","v":382,"vw":34.78},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-19T14:30:00Z","v":100,"vw":34.82},{"c":34.83,"h":34.83,"l":34.81,"n":24,"o":34.83,"t":"2026-10-19T15:30:00Z","v":6700,"vw":34.827612},{"c":34.838,"h":34.84,"l":34.838,"n":30,"o":34.84,"t":"2026-10-19T15:35:00Z","v":8200,"vw":34.83978},{"c":34.83,"h":34.83,"l":34.83,"n":2,"o":34.83,"t":"2026-10-19T15:45:00Z","v":123,"vw":34.83},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-19T15:50:00Z","v":125,"vw":34.81},{"c":34.85,"h":34.85,"l":34.85,"n":3,"o":34.85,"t":"2026-10-19T16:05:00Z","v":900,"vw":34.85},{"c":34.8001,"h":34.8001,"l":34.8001,"n":1,"o":34.8001,"t":"2026-10-19T16:10:00Z","v":300,"vw":34.8001},{"c":34.845,"h":34.845,"l":34.845,"n":2,"o":34.845,"t":"2026-10-19T16:55:00Z","v":350,"vw":34.845},{"c":34.8982,"h":34.8982,"l":34.8982,"n":1,"o":34.8982,"t":"2026-10-19T17:40:00Z","v":171,"vw":34.8982},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-19T17:50:00Z","v":443,"vw":34.82},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-10-19T18:45:00Z","v":152,"vw":34.82},{"c":34.81,"h":34.855,"l":34.81,"n":3,"o":34.855,"t":"2026-10-19T19:10:00Z","v":2255,"vw":34.829501},{"c":34.865,"h":34.865,"l":34.865,"n":4,"o":34.865,"t":"2026-10-19T19:15:00Z","v":1409,"vw":34.865},{"c":34.92,"h":34.92,"l":34.895,"n":5,"o":34.895,"t":"2026-10-19T19:55:00Z","v":984,"vw":34.903333},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-19T20:00:00Z","v":183,"vw":34.81},{"c":34.84,"h":34.87,"l":34.84,"n":16,"o":34.85,"t":"2026-10-20T14:10:00Z","v":1505,"vw":34.845085},{"c":34.8,"h":34.8,"l":34.8,"n":7,"o":34.8,"t":"2026-10-20T14:20:00Z","v":360,"vw":34.8},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-20T14:25:00Z","v":186,"vw":34.79},{"c":34.795,"h":34.795,"l":34.795,"n":2,"o":34.795,"t":"2026-10-20T14:45:00Z","v":368,"vw":34.795},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-20T15:55:00Z","v":113,"vw":34.81},{"c":34.83,"h":34.8396,"l":34.83,"n":3,"o":34.8396,"t":"2026-10-20T17:35:00Z","v":877,"vw":34.831832},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-20T17:55:00Z","v":100,"vw":34.81},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-20T18:00:00Z","v":526,"vw":34.81},{"c":34.835,"h":34.835,"l":34.835,"n":1,"o":34.835,"t":"2026-10-20T18:15:00Z","v":4260,"vw":34.835},{"c":34.825,"h":34.825,"l":34.825,"n":1,"o":34.825,"t":"2026-10-20T18:20:00Z","v":108,"vw":34.825},{"c":34.82,"h":34.82,"l":34.82,"n":6,"o":34.82,"t":"2026-10-20T18:50:00Z","v":574,"vw":34.82},{"c":34.8399,"h":34.8399,"l":34.8399,"n":1,"o":34.8399,"t":"2026-10-20T19:35:00Z","v":606,"vw":34.8399},{"c":34.8138,"h":34.8138,"l":34.8138,"n":1,"o":34.8138,"t":"2026-10-20T19:45:00Z","v":373,"vw":34.8138},{"c":34.81,"h":34.81,"l":34.81,"n":6,"o":34.81,"t":"2026-10-20T19:55:00Z","v":440,"vw":34.81},{"c":34.8,"h":34.8,"l":34.8,"n":5,"o":34.8,"t":"2026-10-20T20:00:00Z","v":107,"vw":34.8},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-21T13:30:00Z","v":426,"vw":34.7},{"c":34.6596,"h":34.67,"l":34.655,"n":5,"o":34.67,"t":"2026-10-21T14:15:00Z","v":611,"vw":34.662256},{"c":34.66,"h":34.66,"l":34.66,"n":9,"o":34.66,"t":"2026-10-21T14:35:00Z","v":719,"vw":34.66},{"c":34.6799,"h":34.68,"l":34.6799,"n":3,"o":34.68,"t":"2026-10-21T14:55:00Z","v":395,"vw":34.67995},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-21T15:00:00Z","v":200,"vw":34.68},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-21T15:10:00Z","v":100,"vw":34.71},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-10-21T15:15:00Z","v":200,"vw":34.71},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-21T15:25:00Z","v":333,"vw":34.71},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-21T15:30:00Z","v":266,"vw":34.76},{"c":34.7387,"h":34.7387,"l":34.7387,"n":3,"o":34.7387,"t":"2026-10-21T15:40:00Z","v":404,"vw":34.7387},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-21T16:00:00Z","v":100,"vw":34.68},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-10-21T16:25:00Z","v":214,"vw":34.69},{"c":34.73,"h":34.73,"l":34.7,"n":4,"o":34.7,"t":"2026-10-21T17:05:00Z","v":496,"vw":34.712},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-21T17:10:00Z","v":257,"vw":34.7},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-10-21T17:45:00Z","v":132,"vw":34.7},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-21T17:50:00Z","v":552,"vw":34.7},{"c":34.715,"h":34.73,"l":34.71,"n":4,"o":34.71,"t":"2026-10-21T18:30:00Z","v":20932,"vw":34.729026},{"c":34.715,"h":34.715,"l":34.715,"n":5,"o":34.715,"t":"2026-10-21T18:35:00Z","v":400,"vw":34.715},{"c":34.73,"h":34.73,"l":34.73,"n":2,"o":34.73,"t":"2026-10-21T18:45:00Z","v":200,"vw":34.73},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-21T19:10:00Z","v":222,"vw":34.7},{"c":34.7001,"h":34.7001,"l":34.7001,"n":1,"o":34.7001,"t":"2026-10-21T19:30:00Z","v":100,"vw":34.7001},{"c":34.7193,"h":34.7193,"l":34.7193,"n":1,"o":34.7193,"t":"2026-10-21T19:35:00Z","v":124,"vw":34.7193},{"c":34.77,"h":34.77,"l":34.745,"n":3,"o":34.745,"t":"2026-10-21T19:45:00Z","v":426,"vw":34.752225},{"c":34.77,"h":34.77,"l":34.77,"n":7,"o":34.77,"t":"2026-10-21T19:50:00Z","v":727,"vw":34.77},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-21T20:00:00Z","v":109,"vw":34.79},{"c":34.4,"h":34.4,"l":34.32,"n":3,"o":34.32,"t":"2026-10-21T22:45:00Z","v":450,"vw":34.341748}],"history":[{"c":29.0089,"h":29.07,"l":28.97,"n":312,"o":29.07,"t":"2024-10-21T04:00:00Z","v":40785,"vw":29.00685},{"c":29.09,"h":29.12,"l":29.07,"n":464,"o":29.11,"t":"2024-10-22T04:00:00Z","v":89758,"vw":29.091919},{"c":29.05,"h":29.095,"l":29.005,"n":264,"o":29.06,"t":"2024-10-23T04:00:00Z","v":63090,"vw":29.028029},{"c":29.055,"h":29.13,"l":29.0197,"n":148,"o":29.13,"t":"2024-10-24T04:00:00Z","v":53615,"vw":29.058776},{"c":29.088,"h":29.09,"l":29.03,"n":367,"o":29.03,"t":"2024-10-25T04:00:00Z","v":50703,"vw":29.074596},{"c":29.05,"h":29.1,"l":29.0414,"n":525,"o":29.06,"t":"2024-10-28T04:00:00Z","v":212603,"vw":29.076764},{"c":29.1809,"h":29.19,"l":29.14,"n":236,"o":29.15,"t":"2024-10-29T04:00:00Z","v":25525,"vw":29.171039},{"c":29.16,"h":29.2026,"l":29.12,"n":166,"o":29.16,"t":"2024-10-30T04:00:00Z","v":19215,"vw":29.161282},{"c":29.11,"h":29.13,"l":29.04,"n":221,"o":29.13,"t":"2024-10-31T04:00:00Z","v":27252,"vw":29.0761},{"c":28.98,"h":29.14,"l":28.98,"n":198,"o":29.14,"t":"2024-11-01T04:00:00Z","v":26532,"vw":29.087948},{"c":28.9828,"h":29.02,"l":28.9702,"n":426,"o":29.02,"t":"2024-11-04T05:00:00Z","v":24363,"vw":28.995574},{"c":29.02,"h":29.023,"l":28.9899,"n":195,"o":29,"t":"2024-11-05T05:00:00Z","v":63951,"vw":29.018776},{"c":28.82,"h":28.8299,"l":28.7215,"n":337,"o":28.76,"t":"2024-11-06T05:00:00Z","v":127414,"vw":28.791409},{"c":28.98,"h":28.9805,"l":28.89,"n":240,"o":28.89,"t":"2024-11-07T05:00:00Z","v":29943,"vw":28.936194},{"c":28.84,"h":28.9378,"l":28.84,"n":181,"o":28.9,"t":"2024-11-08T05:00:00Z","v":19342,"vw":28.872357},{"c":28.68,"h":28.68,"l":28.61,"n":224,"o":28.68,"t":"2024-11-11T05:00:00Z","v":48145,"vw":28.637432},{"c":28.64,"h":28.6485,"l":28.58,"n":200,"o":28.61,"t":"2024-11-12T05:00:00Z","v":36853,"vw":28.620158},{"c":28.51,"h":28.66,"l":28.51,"n":224,"o":28.66,"t":"2024-11-13T05:00:00Z","v":49317,"vw":28.535871},{"c":28.5475,"h":28.59,"l":28.51,"n":180,"o":28.51,"t":"2024-11-14T05:00:00Z","v":22093,"vw":28.563828},{"c":28.57,"h":28.63,"l":28.53,"n":133,"o":28.63,"t":"2024-11-15T05:00:00Z","v":50676,"vw":28.557707},{"c":28.78,"h":28.78,"l":28.7,"n":225,"o":28.7186,"t":"2024-11-18T05:00:00Z","v":33041,"vw":28.728012},{"c":28.82,"h":28.82,"l":28.75,"n":213,"o":28.77,"t":"2024-11-19T05:00:00Z","v":69934,"vw":28.789918},{"c":28.76,"h":28.8192,"l":28.6,"n":269,"o":28.6,"t":"2024-11-20T05:00:00Z","v":88161,"vw":28.772088},{"c":28.81,"h":28.81,"l":28.7501,"n":136,"o":28.77,"t":"2024-11-21T05:00:00Z","v":15064,"vw":28.786116},{"c":28.8991,"h":28.9099,"l":28.82,"n":150,"o":28.82,"t":"2024-11-22T05:00:00Z","v":40315,"vw":28.887122},{"c":28.69,"h":28.75,"l":28.6501,"n":316,"o":28.75,"t":"2024-11-25T05:00:00Z","v":31824,"vw":28.682025},{"c":28.7449,"h":28.7484,"l":28.6801,"n":241,"o":28.71,"t":"2024-11-26T05:00:00Z","v":31574,"vw":28.723145},{"c":28.71,"h":28.78,"l":28.71,"n":193,"o":28.76,"t":"2024-11-27T05:00:00Z","v":98901,"vw":28.737996},{"c":28.7556,"h":28.76,"l":28.712,"n":458,"o":28.73,"t":"2024-11-29T05:00:00Z","v":43509,"vw":28.752343},{"c":28.69,"h":28.73,"l":28.67,"n":319,"o":28.71,"t":"2024-12-02T05:00:00Z","v":56043,"vw":28.705438},{"c":28.79,"h":28.81,"l":28.74,"n":260,"o":28.81,"t":"2024-12-03T05:00:00Z","v":38657,"vw":28.770183},{"c":28.8002,"h":28.82,"l":28.78,"n":262,"o":28.79,"t":"2024-12-04T05:00:00Z","v":41139,"vw":28.794307},{"c":28.79,"h":28.79,"l":28.73,"n":156,"o":28.74,"t":"2024-12-05T05:00:00Z","v":15553,"vw":28.74926},{"c":28.75,"h":28.81,"l":28.75,"n":635,"o":28.81,"t":"2024-12-06T05:00:00Z","v":203461,"vw":28.775234},{"c":28.9,"h":28.927,"l":28.86,"n":182,"o":28.89,"t":"2024-12-09T05:00:00Z","v":16853,"vw":28.898098},{"c":28.9,"h":28.9399,"l":28.88,"n":221,"o":28.88,"t":"2024-12-10T05:00:00Z","v":29027,"vw":28.920622},{"c":29.025,"h":29.045,"l":28.94,"n":356,"o":28.94,"t":"2024-12-11T05:00:00Z","v":57210,"vw":29.030811},{"c":28.85,"h":28.87,"l":28.8,"n":357,"o":28.8616,"t":"2024-12-12T05:00:00Z","v":174589,"vw":28.824478},{"c":28.63,"h":28.69,"l":28.63,"n":228,"o":28.67,"t":"2024-12-13T05:00:00Z","v":65096,"vw":28.650937},{"c":28.64,"h":28.685,"l":28.64,"n":413,"o":28.65,"t":"2024-12-16T05:00:00Z","v":58692,"vw":28.668174},{"c":28.55,"h":28.58,"l":28.5,"n":238,"o":28.55,"t":"2024-12-17T05:00:00Z","v":34355,"vw":28.54013},{"c":28.3,"h":28.53,"l":28.3,"n":185,"o":28.5,"t":"2024-12-18T05:00:00Z","v":16871,"vw":28.368128},{"c":28.3187,"h":28.32,"l":28.2305,"n":297,"o":28.28,"t":"2024-12-19T05:00:00Z","v":33229,"vw":28.286452},{"c":28.4443,"h":28.465,"l":28.35,"n":234,"o":28.35,"t":"2024-12-20T05:00:00Z","v":42760,"vw":28.43241},{"c":28.31,"h":28.31,"l":28.245,"n":247,"o":28.26,"t":"2024-12-23T05:00:00Z","v":102613,"vw":28.263538},{"c":28.3051,"h":28.33,"l":28.2904,"n":150,"o":28.3,"t":"2024-12-24T05:00:00Z","v":53794,"vw":28.311896},{"c":28.382,"h":28.39,"l":28.32,"n":561,"o":28.32,"t":"2024-12-26T05:00:00Z","v":89128,"vw":28.35079},{"c":28.29,"h":28.3297,"l":28.25,"n":238,"o":28.25,"t":"2024-12-27T05:00:00Z","v":75238,"vw":28.303322},{"c":28.24,"h":28.33,"l":28.1902,"n":312,"o":28.31,"t":"2024-12-30T05:00:00Z","v":153292,"vw":28.240763},{"c":28.32,"h":28.34,"l":28.2501,"n":235,"o":28.31,"t":"2024-12-31T05:00:00Z","v":88773,"vw":28.319614},{"c":28.522,"h":28.5601,"l":28.43,"n":307,"o":28.43,"t":"2025-01-02T05:00:00Z","v":23362,"vw":28.501726},{"c":28.3602,"h":28.53,"l":28.3466,"n":210,"o":28.53,"t":"2025-01-03T05:00:00Z","v":15148,"vw":28.376435},{"c":28.45,"h":28.51,"l":28.4424,"n":272,"o":28.46,"t":"2025-01-06T05:00:00Z","v":60783,"vw":28.465511},{"c":28.49,"h":28.56,"l":28.47,"n":448,"o":28.56,"t":"2025-01-07T05:00:00Z","v":408991,"vw":28.491166},{"c":28.55,"h":28.56,"l":28.4948,"n":385,"o":28.52,"t":"2025-01-08T05:00:00Z","v":50102,"vw":28.540067},{"c":28.8197,"h":28.85,"l":28.7395,"n":470,"o":28.78,"t":"2025-01-10T05:00:00Z","v":69060,"vw":28.80582},{"c":28.78,"h":28.98,"l":28.706,"n":457,"o":28.98,"t":"2025-01-13T05:00:00Z","v":67981,"vw":28.758891},{"c":28.75,"h":28.75,"l":28.6,"n":1274,"o":28.6,"t":"2025-01-14T05:00:00Z","v":336350,"vw":28.692047},{"c":29.11,"h":29.11,"l":28.87,"n":400,"o":28.88,"t":"2025-01-15T05:00:00Z","v":171006,"vw":29.025966},{"c":29.0393,"h":29.04,"l":28.9184,"n":264,"o":29.03,"t":"2025-01-16T05:00:00Z","v":36312,"vw":28.981181},{"c":28.96,"h":29.04,"l":28.8512,"n":379,"o":28.88,"t":"2025-01-17T05:00:00Z","v":71066,"vw":28.997475},{"c":28.87,"h":28.9,"l":28.785,"n":337,"o":28.81,"t":"2025-01-21T05:00:00Z","v":70824,"vw":28.865577},{"c":28.79,"h":28.87,"l":28.79,"n":257,"o":28.81,"t":"2025-01-22T05:00:00Z","v":40088,"vw":28.830609},{"c":28.76,"h":28.88,"l":28.73,"n":291,"o":28.77,"t":"2025-01-23T05:00:00Z","v":174656,"vw":28.775232},{"c":28.7954,"h":28.9,"l":28.76,"n":262,"o":28.9,"t":"2025-01-24T05:00:00Z","v":48435,"vw":28.855348},{"c":28.3976,"h":28.61,"l":28.286,"n":245,"o":28.61,"t":"2025-01-27T05:00:00Z","v":32166,"vw":28.411262},{"c":28.57,"h":28.5799,"l":28.46,"n":245,"o":28.56,"t":"2025-01-28T05:00:00Z","v":50968,"vw":28.53844},{"c":28.59,"h":28.66,"l":28.52,"n":242,"o":28.52,"t":"2025-01-29T05:00:00Z","v":29879,"vw":28.595175},{"c":28.7,"h":28.81,"l":28.6873,"n":229,"o":28.73,"t":"2025-01-30T05:00:00Z","v":21628,"vw":28.734031},{"c":28.63,"h":28.74,"l":28.5672,"n":231,"o":28.64,"t":"2025-01-31T05:00:00Z","v":32752,"vw":28.655915},{"c":28.9,"h":28.9128,"l":28.78,"n":285,"o":28.78,"t":"2025-02-03T05:00:00Z","v":42946,"vw":28.859246},{"c":28.9,"h":29,"l":28.65,"n":211,"o":28.65,"t":"2025-02-04T05:00:00Z","v":37453,"vw":28.939821},{"c":28.79,"h":28.9007,"l":28.78,"n":147,"o":28.87,"t":"2025-02-05T05:00:00Z","v":16129,"vw":28.814259},{"c":28.85,"h":28.8557,"l":28.6728,"n":172,"o":28.782,"t":"2025-02-06T05:00:00Z","v":100629,"vw":28.780583},{"c":28.8067,"h":28.915,"l":28.76,"n":207,"o":28.88,"t":"2025-02-07T05:00:00Z","v":18802,"vw":28.854232},{"c":29.14,"h":29.18,"l":29.04,"n":311,"o":29.04,"t":"2025-02-10T05:00:00Z","v":67079,"vw":29.161152},{"c":29.32,"h":29.37,"l":29.2,"n":237,"o":29.2,"t":"2025-02-11T05:00:00Z","v":17971,"vw":29.306177},{"c":29.09,"h":29.2683,"l":29.09,"n":223,"o":29.25,"t":"2025-02-12T05:00:00Z","v":68128,"vw":29.147294},{"c":29.2489,"h":29.2489,"l":29.04,"n":270,"o":29.04,"t":"2025-02-13T05:00:00Z","v":15186,"vw":29.192154},{"c":29.1,"h":29.36,"l":29.0993,"n":300,"o":29.34,"t":"2025-02-14T05:00:00Z","v":19350,"vw":29.214702},{"c":29.4105,"h":29.46,"l":29.06,"n":524,"o":29.06,"t":"2025-02-18T05:00:00Z","v":52960,"vw":29.34652},{"c":29.51,"h":29.54,"l":29.402,"n":356,"o":29.47,"t":"2025-02-19T05:00:00Z","v":31856,"vw":29.48199},{"c":29.61,"h":29.63,"l":29.56,"n":383,"o":29.56,"t":"2025-02-20T05:00:00Z","v":44444,"vw":29.59533},{"c":29.31,"h":29.54,"l":29.29,"n":396,"o":29.54,"t":"2025-02-21T05:00:00Z","v":33843,"vw":29.356658},{"c":29.25,"h":29.25,"l":29.16,"n":210,"o":29.22,"t":"2025-02-24T05:00:00Z","v":21410,"vw":29.197222},{"c":28.9681,"h":29.1672,"l":28.8,"n":247,"o":29.1672,"t":"2025-02-25T05:00:00Z","v":36191,"vw":28.943419},{"c":28.865,"h":28.91,"l":28.81,"n":501,"o":28.91,"t":"2025-02-26T05:00:00Z","v":29122,"vw":28.853072},{"c":28.81,"h":28.8822,"l":28.76,"n":182,"o":28.8593,"t":"2025-02-27T05:00:00Z","v":11868,"vw":28.827034},{"c":28.5931,"h":28.65,"l":28.505,"n":266,"o":28.65,"t":"2025-02-28T05:00:00Z","v":25288,"vw":28.555982},{"c":28.66,"h":28.79,"l":28.56,"n":455,"o":28.56,"t":"2025-03-03T05:00:00Z","v":36739,"vw":28.640584},{"c":28.7,"h":28.74,"l":28.55,"n":289,"o":28.72,"t":"2025-03-04T05:00:00Z","v":46114,"vw":28.691559},{"c":28.8447,"h":28.8447,"l":28.6799,"n":222,"o":28.69,"t":"2025-03-05T05:00:00Z","v":25884,"vw":28.749896},{"c":28.76,"h":28.81,"l":28.72,"n":227,"o":28.76,"t":"2025-03-06T05:00:00Z","v":36162,"vw":28.758888},{"c":28.75,"h":28.9,"l":28.6696,"n":593,"o":28.7,"t":"2025-03-07T05:00:00Z","v":103556,"vw":28.778546},{"c":28.64,"h":28.7899,"l":28.6001,"n":233,"o":28.7899,"t":"2025-03-10T04:00:00Z","v":49118,"vw":28.663971},{"c":28.85,"h":28.89,"l":28.81,"n":220,"o":28.81,"t":"2025-03-11T04:00:00Z","v":27972,"vw":28.840615},{"c":28.8338,"h":28.9,"l":28.8,"n":177,"o":28.83,"t":"2025-03-12T04:00:00Z","v":16447,"vw":28.850274},{"c":28.9662,"h":29.0764,"l":28.8001,"n":260,"o":28.8001,"t":"2025-03-13T04:00:00Z","v":33842,"vw":29.015493},{"c":29,"h":29.01,"l":28.92,"n":405,"o":29.01,"t":"2025-03-14T04:00:00Z","v":91967,"vw":28.980865},{"c":29.13,"h":29.16,"l":29.01,"n":1193,"o":29.01,"t":"2025-03-17T04:00:00Z","v":208059,"vw":29.095002},{"c":29.21,"h":29.35,"l":29.2034,"n":304,"o":29.3,"t":"2025-03-18T04:00:00Z","v":56040,"vw":29.240784},{"c":29.34,"h":29.37,"l":29.22,"n":225,"o":29.23,"t":"2025-03-19T04:00:00Z","v":35453,"vw":29.305933},{"c":29.35,"h":29.36,"l":29.24,"n":206,"o":29.34,"t":"2025-03-20T04:00:00Z","v":20948,"vw":29.331705},{"c":29.2351,"h":29.2455,"l":29.1699,"n":218,"o":29.185,"t":"2025-03-21T04:00:00Z","v":60738,"vw":29.212226},{"c":29.25,"h":29.33,"l":29.23,"n":243,"o":29.33,"t":"2025-03-24T04:00:00Z","v":50643,"vw":29.264167},{"c":29.15,"h":29.19,"l":29.08,"n":242,"o":29.18,"t":"2025-03-25T04:00:00Z","v":51512,"vw":29.134509},{"c":29.155,"h":29.25,"l":29.13,"n":159,"o":29.23,"t":"2025-03-26T04:00:00Z","v":59844,"vw":29.183347},{"c":29.27,"h":29.29,"l":29.1,"n":155,"o":29.1,"t":"2025-03-27T04:00:00Z","v":50532,"vw":29.228225},{"c":29.21,"h":29.29,"l":29.16,"n":185,"o":29.29,"t":"2025-03-28T04:00:00Z","v":56728,"vw":29.204243},{"c":29.34,"h":29.4,"l":29.19,"n":295,"o":29.25,"t":"2025-03-31T04:00:00Z","v":47267,"vw":29.34349},{"c":29.3569,"h":29.4299,"l":29.3001,"n":255,"o":29.38,"t":"2025-04-01T04:00:00Z","v":48011,"vw":29.355252},{"c":29.44,"h":29.48,"l":29.35,"n":971,"o":29.41,"t":"2025-04-02T04:00:00Z","v":114571,"vw":29.45653},{"c":28.76,"h":28.89,"l":28.67,"n":573,"o":28.76,"t":"2025-04-03T04:00:00Z","v":89849,"vw":28.806968},{"c":28.04,"h":28.24,"l":27.85,"n":780,"o":28.24,"t":"2025-04-04T04:00:00Z","v":226364,"vw":28.002551},{"c":27.75,"h":28.24,"l":27.71,"n":569,"o":27.87,"t":"2025-04-07T04:00:00Z","v":70674,"vw":27.879218},{"c":27.63,"h":27.99,"l":27.5401,"n":1228,"o":27.8,"t":"2025-04-08T04:00:00Z","v":530706,"vw":27.728295},{"c":27.9981,"h":28.0273,"l":27.72,"n":260,"o":27.73,"t":"2025-04-09T04:00:00Z","v":20680,"vw":27.894944},{"c":28.1051,"h":28.1093,"l":28,"n":222,"o":28,"t":"2025-04-10T04:00:00Z","v":14352,"vw":28.073269},{"c":28.2704,"h":28.29,"l":28.23,"n":199,"o":28.24,"t":"2025-04-11T04:00:00Z","v":19058,"vw":28.258463},{"c":28.2393,"h":28.29,"l":28.191,"n":371,"o":28.28,"t":"2025-04-14T04:00:00Z","v":40762,"vw":28.241765},{"c":28.285,"h":28.2899,"l":28.24,"n":195,"o":28.25,"t":"2025-04-15T04:00:00Z","v":24072,"vw":28.266664},{"c":28.5089,"h":28.52,"l":28.42,"n":215,"o":28.42,"t":"2025-04-16T04:00:00Z","v":30981,"vw":28.492174},{"c":28.48,"h":28.5,"l":28.435,"n":196,"o":28.49,"t":"2025-04-17T04:00:00Z","v":27525,"vw":28.474665},{"c":28.5597,"h":28.64,"l":28.5385,"n":515,"o":28.62,"t":"2025-04-21T04:00:00Z","v":101273,"vw":28.611465},{"c":28.465,"h":28.55,"l":28.4603,"n":232,"o":28.55,"t":"2025-04-22T04:00:00Z","v":43676,"vw":28.501198},{"c":28.325,"h":28.3601,"l":28.3,"n":235,"o":28.34,"t":"2025-04-23T04:00:00Z","v":27321,"vw":28.34085},{"c":28.3936,"h":28.42,"l":28.36,"n":241,"o":28.37,"t":"2025-04-24T04:00:00Z","v":24477,"vw":28.388193},{"c":28.3642,"h":28.37,"l":28.331,"n":167,"o":28.37,"t":"2025-04-25T04:00:00Z","v":23154,"vw":28.353246},{"c":28.4138,"h":28.4176,"l":28.31,"n":220,"o":28.37,"t":"2025-04-28T04:00:00Z","v":11557,"vw":28.37346},{"c":28.355,"h":28.41,"l":28.33,"n":565,"o":28.41,"t":"2025-04-29T04:00:00Z","v":58667,"vw":28.365368},{"c":28.3421,"h":28.38,"l":28.34,"n":209,"o":28.38,"t":"2025-04-30T04:00:00Z","v":55752,"vw":28.362621},{"c":28.28,"h":28.2995,"l":28.2524,"n":294,"o":28.29,"t":"2025-05-01T04:00:00Z","v":19905,"vw":28.278616},{"c":28.35,"h":28.4077,"l":28.31,"n":264,"o":28.31,"t":"2025-05-02T04:00:00Z","v":16334,"vw":28.354729},{"c":28.4193,"h":28.4768,"l":28.29,"n":246,"o":28.29,"t":"2025-05-05T04:00:00Z","v":16025,"vw":28.395948},{"c":28.508,"h":28.53,"l":28.46,"n":260,"o":28.53,"t":"2025-05-06T04:00:00Z","v":38772,"vw":28.485754},{"c":28.46,"h":28.4903,"l":28.43,"n":140,"o":28.4903,"t":"2025-05-07T04:00:00Z","v":22820,"vw":28.453126},{"c":28.3354,"h":28.44,"l":28.3005,"n":250,"o":28.44,"t":"2025-05-08T04:00:00Z","v":16619,"vw":28.359155},{"c":28.381,"h":28.4179,"l":28.3405,"n":272,"o":28.37,"t":"2025-05-09T04:00:00Z","v":29948,"vw":28.386559},{"c":28.25,"h":28.33,"l":28.24,"n":255,"o":28.33,"t":"2025-05-12T04:00:00Z","v":22698,"vw":28.265508},{"c":28.295,"h":28.3075,"l":28.26,"n":193,"o":28.27,"t":"2025-05-13T04:00:00Z","v":25819,"vw":28.285234},{"c":28.1861,"h":28.22,"l":28.185,"n":181,"o":28.21,"t":"2025-05-14T04:00:00Z","v":46329,"vw":28.200006},{"c":28.245,"h":28.26,"l":28.19,"n":217,"o":28.19,"t":"2025-05-15T04:00:00Z","v":22160,"vw":28.244111},{"c":28.215,"h":28.22,"l":28.18,"n":190,"o":28.18,"t":"2025-05-16T04:00:00Z","v":15630,"vw":28.206711},{"c":28.2419,"h":28.25,"l":28.2,"n":239,"o":28.2,"t":"2025-05-19T04:00:00Z","v":40825,"vw":28.233908},{"c":28.325,"h":28.325,"l":28.26,"n":286,"o":28.26,"t":"2025-05-20T04:00:00Z","v":39239,"vw":28.304927},{"c":28.3556,"h":28.37,"l":28.32,"n":253,"o":28.33,"t":"2025-05-21T04:00:00Z","v":18657,"vw":28.342666},{"c":28.3166,"h":28.34,"l":28.3,"n":155,"o":28.34,"t":"2025-05-22T04:00:00Z","v":33531,"vw":28.319928},{"c":28.3764,"h":28.43,"l":28.25,"n":290,"o":28.25,"t":"2025-05-23T04:00:00Z","v":15498,"vw":28.375268},{"c":28.3592,"h":28.3592,"l":28.3001,"n":289,"o":28.3388,"t":"2025-05-27T04:00:00Z","v":11789,"vw":28.336411},{"c":28.3,"h":28.35,"l":28.3,"n":192,"o":28.325,"t":"2025-05-28T04:00:00Z","v":150691,"vw":28.321265},{"c":28.31,"h":28.36,"l":28.26,"n":382,"o":28.36,"t":"2025-05-29T04:00:00Z","v":52731,"vw":28.302885},{"c":28.31,"h":28.32,"l":28.28,"n":170,"o":28.3,"t":"2025-05-30T04:00:00Z","v":7312,"vw":28.305998},{"c":28.39,"h":28.41,"l":28.34,"n":172,"o":28.39,"t":"2025-06-02T04:00:00Z","v":15180,"vw":28.397185},{"c":28.4,"h":28.4068,"l":28.06,"n":200,"o":28.06,"t":"2025-06-03T04:00:00Z","v":42978,"vw":28.393985},{"c":28.4416,"h":28.445,"l":28.39,"n":200,"o":28.41,"t":"2025-06-04T04:00:00Z","v":25065,"vw":28.417913},{"c":28.4243,"h":28.44,"l":28.4,"n":177,"o":28.44,"t":"2025-06-05T04:00:00Z","v":25474,"vw":28.421075},{"c":28.47,"h":28.48,"l":28.38,"n":154,"o":28.48,"t":"2025-06-06T04:00:00Z","v":15522,"vw":28.413127},{"c":28.48,"h":28.53,"l":28.2,"n":208,"o":28.2,"t":"2025-06-09T04:00:00Z","v":29029,"vw":28.445431},{"c":28.4301,"h":28.5,"l":28.41,"n":214,"o":28.5,"t":"2025-06-10T04:00:00Z","v":34369,"vw":28.439014},{"c":28.44,"h":28.47,"l":28.33,"n":233,"o":28.33,"t":"2025-06-11T04:00:00Z","v":26107,"vw":28.415296},{"c":28.4592,"h":28.48,"l":28.44,"n":150,"o":28.44,"t":"2025-06-12T04:00:00Z","v":22814,"vw":28.456019},{"c":28.49,"h":28.54,"l":28.46,"n":187,"o":28.54,"t":"2025-06-13T04:00:00Z","v":40959,"vw":28.496277},{"c":28.475,"h":28.52,"l":28.45,"n":513,"o":28.45,"t":"2025-06-16T04:00:00Z","v":63226,"vw":28.480504},{"c":28.62,"h":28.67,"l":28.57,"n":713,"o":28.65,"t":"2025-06-17T04:00:00Z","v":39857,"vw":28.621272},{"c":28.6325,"h":28.75,"l":28.57,"n":180,"o":28.67,"t":"2025-06-18T04:00:00Z","v":32507,"vw":28.64331},{"c":28.6591,"h":28.67,"l":28.59,"n":259,"o":28.62,"t":"2025-06-20T04:00:00Z","v":70845,"vw":28.618237},{"c":28.27,"h":28.69,"l":28.26,"n":360,"o":28.69,"t":"2025-06-23T04:00:00Z","v":53902,"vw":28.420863},{"c":27.6548,"h":27.68,"l":27.56,"n":294,"o":27.68,"t":"2025-06-24T04:00:00Z","v":24117,"vw":27.604202},{"c":27.684,"h":27.72,"l":27.58,"n":193,"o":27.58,"t":"2025-06-25T04:00:00Z","v":37762,"vw":27.622559},{"c":27.79,"h":27.8007,"l":27.705,"n":338,"o":27.73,"t":"2025-06-26T04:00:00Z","v":69276,"vw":27.754993},{"c":27.55,"h":27.66,"l":27.5397,"n":324,"o":27.65,"t":"2025-06-27T04:00:00Z","v":38451,"vw":27.576793},{"c":27.66,"h":27.66,"l":27.59,"n":432,"o":27.65,"t":"2025-06-30T04:00:00Z","v":72870,"vw":27.622328},{"c":27.786,"h":27.795,"l":27.745,"n":252,"o":27.75,"t":"2025-07-01T04:00:00Z","v":33280,"vw":27.76628},{"c":28.03,"h":28.03,"l":27.57,"n":291,"o":27.57,"t":"2025-07-02T04:00:00Z","v":35385,"vw":27.924233},{"c":28,"h":28.01,"l":27.93,"n":199,"o":27.9701,"t":"2025-07-03T04:00:00Z","v":16050,"vw":27.968355},{"c":28.0532,"h":28.08,"l":27.931,"n":518,"o":27.97,"t":"2025-07-07T04:00:00Z","v":98349,"vw":28.012307},{"c":28.095,"h":28.14,"l":28.011,"n":350,"o":28.05,"t":"2025-07-08T04:00:00Z","v":94005,"vw":28.082042},{"c":28.0584,"h":28.1,"l":27.97,"n":253,"o":27.97,"t":"2025-07-09T04:00:00Z","v":46205,"vw":28.053041},{"c":28.11,"h":28.1167,"l":28,"n":504,"o":28.09,"t":"2025-07-10T04:00:00Z","v":315391,"vw":28.061445},{"c":28.4202,"h":28.43,"l":28.23,"n":193,"o":28.24,"t":"2025-07-11T04:00:00Z","v":32814,"vw":28.334242},{"c":28.1738,"h":28.325,"l":28.1738,"n":172,"o":28.28,"t":"2025-07-14T04:00:00Z","v":35532,"vw":28.208716},{"c":28.1367,"h":28.21,"l":28.135,"n":211,"o":28.18,"t":"2025-07-15T04:00:00Z","v":32738,"vw":28.158728},{"c":28.11,"h":28.145,"l":28.02,"n":215,"o":28.14,"t":"2025-07-16T04:00:00Z","v":35756,"vw":28.104104},{"c":28.2202,"h":28.23,"l":28.09,"n":197,"o":28.1127,"t":"2025-07-17T04:00:00Z","v":41428,"vw":28.202736},{"c":28.2131,"h":28.3699,"l":28.211,"n":146,"o":28.3,"t":"2025-07-18T04:00:00Z","v":14794,"vw":28.291352},{"c":28.3551,"h":28.4,"l":28.28,"n":211,"o":28.28,"t":"2025-07-21T04:00:00Z","v":26017,"vw":28.355475},{"c":28.4113,"h":28.44,"l":28.33,"n":256,"o":28.35,"t":"2025-07-22T04:00:00Z","v":45792,"vw":28.393047},{"c":28.4524,"h":28.51,"l":28.3901,"n":185,"o":28.48,"t":"2025-07-23T04:00:00Z","v":21055,"vw":28.463987},{"c":28.4156,"h":28.4501,"l":28.34,"n":242,"o":28.4,"t":"2025-07-24T04:00:00Z","v":35840,"vw":28.401983},{"c":28.2451,"h":28.4,"l":28.24,"n":217,"o":28.4,"t":"2025-07-25T04:00:00Z","v":75268,"vw":28.270974},{"c":28.3,"h":28.35,"l":28.18,"n":463,"o":28.35,"t":"2025-07-28T04:00:00Z","v":616418,"vw":28.312314},{"c":28.51,"h":28.51,"l":28.3301,"n":214,"o":28.34,"t":"2025-07-29T04:00:00Z","v":29390,"vw":28.367192},{"c":27.8749,"h":28.51,"l":27.86,"n":352,"o":28.4102,"t":"2025-07-30T04:00:00Z","v":53424,"vw":27.993726},{"c":27.755,"h":27.78,"l":27.68,"n":228,"o":27.72,"t":"2025-07-31T04:00:00Z","v":24067,"vw":27.714228},{"c":27.65,"h":27.79,"l":27.61,"n":374,"o":27.78,"t":"2025-08-01T04:00:00Z","v":78307,"vw":27.642973},{"c":27.6588,"h":27.7,"l":27.61,"n":310,"o":27.61,"t":"2025-08-04T04:00:00Z","v":46621,"vw":27.662584},{"c":27.6,"h":27.655,"l":27.59,"n":249,"o":27.635,"t":"2025-08-05T04:00:00Z","v":60191,"vw":27.613401},{"c":27.585,"h":27.74,"l":27.57,"n":213,"o":27.66,"t":"2025-08-06T04:00:00Z","v":27237,"vw":27.67585},{"c":27.6397,"h":27.74,"l":27.6,"n":222,"o":27.64,"t":"2025-08-07T04:00:00Z","v":32801,"vw":27.643545},{"c":27.6723,"h":27.7796,"l":27.66,"n":175,"o":27.75,"t":"2025-08-08T04:00:00Z","v":19175,"vw":27.716308},{"c":27.5874,"h":27.64,"l":27.58,"n":173,"o":27.62,"t":"2025-08-11T04:00:00Z","v":24370,"vw":27.604004},{"c":27.5846,"h":27.6603,"l":27.5635,"n":290,"o":27.6,"t":"2025-08-12T04:00:00Z","v":91468,"vw":27.590197},{"c":27.58,"h":27.66,"l":27.55,"n":212,"o":27.65,"t":"2025-08-13T04:00:00Z","v":24513,"vw":27.604899},{"c":27.635,"h":27.65,"l":27.59,"n":154,"o":27.63,"t":"2025-08-14T04:00:00Z","v":23831,"vw":27.618186},{"c":27.5693,"h":27.62,"l":27.5267,"n":156,"o":27.5405,"t":"2025-08-15T04:00:00Z","v":13338,"vw":27.580234},{"c":27.605,"h":27.63,"l":27.52,"n":215,"o":27.6,"t":"2025-08-18T04:00:00Z","v":14239,"vw":27.579282},{"c":27.47,"h":27.6,"l":27.4615,"n":242,"o":27.6,"t":"2025-08-19T04:00:00Z","v":53880,"vw":27.498783},{"c":27.61,"h":27.6499,"l":27.575,"n":206,"o":27.59,"t":"2025-08-20T04:00:00Z","v":23864,"vw":27.611792},{"c":27.72,"h":27.7599,"l":27.64,"n":188,"o":27.64,"t":"2025-08-21T04:00:00Z","v":17071,"vw":27.725338},{"c":27.8469,"h":27.8999,"l":27.72,"n":169,"o":27.72,"t":"2025-08-22T04:00:00Z","v":179654,"vw":27.851743},{"c":27.868,"h":27.94,"l":27.8403,"n":135,"o":27.85,"t":"2025-08-25T04:00:00Z","v":21872,"vw":27.891176},{"c":27.7895,"h":27.8259,"l":27.76,"n":156,"o":27.79,"t":"2025-08-26T04:00:00Z","v":18802,"vw":27.786486},{"c":27.8105,"h":27.82,"l":27.73,"n":131,"o":27.73,"t":"2025-08-27T04:00:00Z","v":10125,"vw":27.785718},{"c":27.955,"h":28.0095,"l":27.81,"n":159,"o":27.86,"t":"2025-08-28T04:00:00Z","v":34473,"vw":27.921309},{"c":27.963,"h":28.045,"l":27.96,"n":164,"o":27.97,"t":"2025-08-29T04:00:00Z","v":14343,"vw":28.01177},{"c":28.3814,"h":28.39,"l":28.2,"n":232,"o":28.2,"t":"2025-09-02T04:00:00Z","v":18859,"vw":28.326003},{"c":28.325,"h":28.41,"l":28.29,"n":180,"o":28.36,"t":"2025-09-03T04:00:00Z","v":18127,"vw":28.341861},{"c":28.19,"h":28.2574,"l":28.1401,"n":128,"o":28.2448,"t":"2025-09-04T04:00:00Z","v":62914,"vw":28.211098},{"c":28.14,"h":28.209,"l":28.115,"n":176,"o":28.2,"t":"2025-09-05T04:00:00Z","v":15078,"vw":28.153013},{"c":28.2,"h":28.3,"l":28.2,"n":185,"o":28.26,"t":"2025-09-08T04:00:00Z","v":18899,"vw":28.257978},{"c":28.25,"h":28.34,"l":28.25,"n":176,"o":28.34,"t":"2025-09-09T04:00:00Z","v":18499,"vw":28.279055},{"c":28.325,"h":28.37,"l":28.2808,"n":129,"o":28.3,"t":"2025-09-10T04:00:00Z","v":57382,"vw":28.347202},{"c":28.262,"h":28.31,"l":28.23,"n":189,"o":28.23,"t":"2025-09-11T04:00:00Z","v":60190,"vw":28.281653},{"c":28.3533,"h":28.4301,"l":28.3533,"n":168,"o":28.39,"t":"2025-09-12T04:00:00Z","v":11503,"vw":28.390194},{"c":28.51,"h":28.53,"l":28.4197,"n":226,"o":28.45,"t":"2025-09-15T04:00:00Z","v":41115,"vw":28.517783},{"c":28.61,"h":28.62,"l":28.56,"n":198,"o":28.59,"t":"2025-09-16T04:00:00Z","v":63161,"vw":28.592785},{"c":28.41,"h":28.56,"l":28.36,"n":206,"o":28.52,"t":"2025-09-17T04:00:00Z","v":98991,"vw":28.463874},{"c":28.4002,"h":28.42,"l":28.36,"n":187,"o":28.42,"t":"2025-09-18T04:00:00Z","v":40979,"vw":28.396066},{"c":28.4523,"h":28.46,"l":28.35,"n":186,"o":28.35,"t":"2025-09-19T04:00:00Z","v":30546,"vw":28.41453},{"c":28.5799,"h":28.5903,"l":28.43,"n":278,"o":28.46,"t":"2025-09-22T04:00:00Z","v":36776,"vw":28.553156},{"c":28.4451,"h":28.459,"l":28.4,"n":223,"o":28.41,"t":"2025-09-23T04:00:00Z","v":28947,"vw":28.423654},{"c":28.4995,"h":28.5365,"l":28.48,"n":198,"o":28.4874,"t":"2025-09-24T04:00:00Z","v":8207,"vw":28.502026},{"c":28.6522,"h":28.6644,"l":28.441,"n":235,"o":28.55,"t":"2025-09-25T04:00:00Z","v":17834,"vw":28.568044},{"c":28.7575,"h":28.83,"l":28.67,"n":192,"o":28.67,"t":"2025-09-26T04:00:00Z","v":17838,"vw":28.782155},{"c":28.75,"h":28.84,"l":28.73,"n":296,"o":28.78,"t":"2025-09-29T04:00:00Z","v":26007,"vw":28.768447},{"c":28.7319,"h":28.7319,"l":28.63,"n":227,"o":28.66,"t":"2025-09-30T04:00:00Z","v":66074,"vw":28.683432},{"c":28.7152,"h":28.75,"l":28.71,"n":234,"o":28.72,"t":"2025-10-01T04:00:00Z","v":22619,"vw":28.730117},{"c":28.6,"h":28.74,"l":28.47,"n":224,"o":28.74,"t":"2025-10-02T04:00:00Z","v":43632,"vw":28.579862},{"c":28.7837,"h":28.805,"l":28.69,"n":174,"o":28.7,"t":"2025-10-03T04:00:00Z","v":25066,"vw":28.757598},{"c":28.9,"h":28.95,"l":28.87,"n":189,"o":28.87,"t":"2025-10-06T04:00:00Z","v":24649,"vw":28.928002},{"c":28.902,"h":28.965,"l":28.85,"n":413,"o":28.95,"t":"2025-10-07T04:00:00Z","v":30509,"vw":28.910172},{"c":29.0749,"h":29.13,"l":29.03,"n":187,"o":29.03,"t":"2025-10-08T04:00:00Z","v":24363,"vw":29.063469},{"c":28.875,"h":29.22,"l":28.78,"n":176,"o":29.22,"t":"2025-10-09T04:00:00Z","v":15863,"vw":29.077923},{"c":28.64,"h":28.8901,"l":28.61,"n":169,"o":28.88,"t":"2025-10-10T04:00:00Z","v":10756,"vw":28.827722},{"c":29.08,"h":29.15,"l":28.991,"n":130,"o":29.03,"t":"2025-10-13T04:00:00Z","v":10661,"vw":29.094976},{"c":28.998,"h":29.11,"l":28.94,"n":178,"o":28.94,"t":"2025-10-14T04:00:00Z","v":18015,"vw":29.032563},{"c":29.2383,"h":29.24,"l":29.1,"n":205,"o":29.15,"t":"2025-10-15T04:00:00Z","v":29162,"vw":29.166704},{"c":29.2868,"h":29.37,"l":29.21,"n":233,"o":29.26,"t":"2025-10-16T04:00:00Z","v":29522,"vw":29.268465},{"c":29.033,"h":29.13,"l":28.96,"n":180,"o":29.13,"t":"2025-10-17T04:00:00Z","v":9137,"vw":29.062579},{"c":29.2373,"h":29.2373,"l":29.113,"n":145,"o":29.14,"t":"2025-10-20T04:00:00Z","v":16372,"vw":29.163669},{"c":28.857,"h":28.97,"l":28.74,"n":163,"o":28.97,"t":"2025-10-21T04:00:00Z","v":12614,"vw":28.841361},{"c":29.02,"h":29.07,"l":28.8518,"n":159,"o":28.93,"t":"2025-10-22T04:00:00Z","v":27213,"vw":28.929245},{"c":29.22,"h":29.305,"l":29.2,"n":137,"o":29.24,"t":"2025-10-23T04:00:00Z","v":47883,"vw":29.249061},{"c":29.21,"h":29.31,"l":29.21,"n":156,"o":29.25,"t":"2025-10-24T04:00:00Z","v":14920,"vw":29.246542},{"c":29.086,"h":29.16,"l":29.08,"n":219,"o":29.12,"t":"2025-10-27T04:00:00Z","v":14187,"vw":29.111673},{"c":29.0004,"h":29.04,"l":28.99,"n":188,"o":29,"t":"2025-10-28T04:00:00Z","v":16072,"vw":29.018513},{"c":29.0885,"h":29.22,"l":29.0885,"n":147,"o":29.18,"t":"2025-10-29T04:00:00Z","v":15331,"vw":29.160468},{"c":29.1656,"h":29.1936,"l":29.03,"n":132,"o":29.06,"t":"2025-10-30T04:00:00Z","v":17969,"vw":29.150183},{"c":29.17,"h":29.2062,"l":29.1,"n":152,"o":29.2,"t":"2025-10-31T04:00:00Z","v":17134,"vw":29.164683},{"c":29.24,"h":29.25,"l":29.14,"n":159,"o":29.21,"t":"2025-11-03T05:00:00Z","v":16068,"vw":29.216946},{"c":29.06,"h":29.09,"l":28.98,"n":216,"o":29.03,"t":"2025-11-04T05:00:00Z","v":13993,"vw":29.04726},{"c":29.1281,"h":29.19,"l":29.06,"n":210,"o":29.06,"t":"2025-11-05T05:00:00Z","v":15333,"vw":29.147615},{"c":29.0957,"h":29.2,"l":29.0484,"n":207,"o":29.13,"t":"2025-11-06T05:00:00Z","v":24533,"vw":29.091513},{"c":29.2,"h":29.2,"l":29.1,"n":147,"o":29.18,"t":"2025-11-07T05:00:00Z","v":18644,"vw":29.152249},{"c":29.4846,"h":29.49,"l":29.3238,"n":179,"o":29.3389,"t":"2025-11-10T05:00:00Z","v":8775,"vw":29.43457},{"c":29.635,"h":29.635,"l":29.5446,"n":155,"o":29.58,"t":"2025-11-11T05:00:00Z","v":12300,"vw":29.598706},{"c":29.6313,"h":29.67,"l":29.57,"n":134,"o":29.57,"t":"2025-11-12T05:00:00Z","v":29305,"vw":29.625413},{"c":29.54,"h":29.73,"l":29.54,"n":293,"o":29.72,"t":"2025-11-13T05:00:00Z","v":40313,"vw":29.631286},{"c":29.5206,"h":29.64,"l":29.49,"n":167,"o":29.49,"t":"2025-11-14T05:00:00Z","v":19608,"vw":29.544808},{"c":29.4854,"h":29.59,"l":29.4376,"n":225,"o":29.54,"t":"2025-11-17T05:00:00Z","v":9807,"vw":29.525027},{"c":29.5959,"h":29.623,"l":29.444,"n":131,"o":29.5,"t":"2025-11-18T05:00:00Z","v":12871,"vw":29.557818},{"c":29.44,"h":29.56,"l":29.39,"n":180,"o":29.51,"t":"2025-11-19T05:00:00Z","v":7537,"vw":29.46947},{"c":29.29,"h":29.4865,"l":29.28,"n":271,"o":29.45,"t":"2025-11-20T05:00:00Z","v":30002,"vw":29.328597},{"c":29.247,"h":29.281,"l":29.16,"n":410,"o":29.23,"t":"2025-11-21T05:00:00Z","v":76781,"vw":29.243811},{"c":29.4,"h":29.44,"l":29.23,"n":307,"o":29.23,"t":"2025-11-24T05:00:00Z","v":47659,"vw":29.364075},{"c":29.3216,"h":29.36,"l":29.23,"n":186,"o":29.36,"t":"2025-11-25T05:00:00Z","v":30747,"vw":29.325103},{"c":29.53,"h":29.55,"l":29.39,"n":217,"o":29.39,"t":"2025-11-26T05:00:00Z","v":82991,"vw":29.524392},{"c":29.815,"h":29.815,"l":29.725,"n":106,"o":29.74,"t":"2025-11-28T05:00:00Z","v":8624,"vw":29.777253},{"c":29.87,"h":29.92,"l":29.85,"n":286,"o":29.87,"t":"2025-12-01T05:00:00Z","v":56403,"vw":29.887954},{"c":29.82,"h":29.85,"l":29.755,"n":222,"o":29.85,"t":"2025-12-02T05:00:00Z","v":12534,"vw":29.791037},{"c":29.85,"h":29.93,"l":29.83,"n":184,"o":29.83,"t":"2025-12-03T05:00:00Z","v":17336,"vw":29.902189},{"c":29.8598,"h":29.8642,"l":29.75,"n":197,"o":29.85,"t":"2025-12-04T05:00:00Z","v":10932,"vw":29.822377},{"c":29.97,"h":30.08,"l":29.92,"n":421,"o":29.98,"t":"2025-12-05T05:00:00Z","v":71301,"vw":29.950699},{"c":29.6799,"h":29.79,"l":29.6601,"n":200,"o":29.79,"t":"2025-12-08T05:00:00Z","v":31974,"vw":29.70868},{"c":29.67,"h":29.69,"l":29.6198,"n":351,"o":29.65,"t":"2025-12-09T05:00:00Z","v":153542,"vw":29.665106},{"c":29.785,"h":29.785,"l":29.58,"n":238,"o":29.6,"t":"2025-12-10T05:00:00Z","v":111037,"vw":29.61608},{"c":29.77,"h":29.773,"l":29.6525,"n":181,"o":29.6525,"t":"2025-12-11T05:00:00Z","v":13436,"vw":29.720885},{"c":29.51,"h":29.75,"l":29.475,"n":236,"o":29.74,"t":"2025-12-12T05:00:00Z","v":22063,"vw":29.578705},{"c":29.53,"h":29.5705,"l":29.4574,"n":231,"o":29.56,"t":"2025-12-15T05:00:00Z","v":51317,"vw":29.509722},{"c":29.325,"h":29.375,"l":29.2805,"n":193,"o":29.37,"t":"2025-12-16T05:00:00Z","v":54043,"vw":29.315408},{"c":29.577,"h":29.58,"l":29.48,"n":448,"o":29.48,"t":"2025-12-17T05:00:00Z","v":71482,"vw":29.553591},{"c":29.38,"h":29.55,"l":29.375,"n":343,"o":29.55,"t":"2025-12-18T05:00:00Z","v":29493,"vw":29.435568},{"c":29.51,"h":29.54,"l":29.45,"n":519,"o":29.45,"t":"2025-12-19T05:00:00Z","v":73739,"vw":29.5111},{"c":29.68,"h":29.8,"l":29.615,"n":396,"o":29.8,"t":"2025-12-22T05:00:00Z","v":50085,"vw":29.658012},{"c":29.825,"h":29.825,"l":29.58,"n":219,"o":29.66,"t":"2025-12-23T05:00:00Z","v":22555,"vw":29.720543},{"c":29.8641,"h":29.88,"l":29.75,"n":139,"o":29.88,"t":"2025-12-24T05:00:00Z","v":28778,"vw":29.819833},{"c":30.133,"h":30.133,"l":30.06,"n":186,"o":30.08,"t":"2025-12-26T05:00:00Z","v":18992,"vw":30.092313},{"c":29.6868,"h":29.7791,"l":29.64,"n":243,"o":29.76,"t":"2025-12-29T05:00:00Z","v":21707,"vw":29.681451},{"c":29.92,"h":30.02,"l":29.88,"n":289,"o":29.99,"t":"2025-12-30T05:00:00Z","v":52834,"vw":29.931957},{"c":29.5799,"h":29.74,"l":29.55,"n":249,"o":29.74,"t":"2025-12-31T05:00:00Z","v":32212,"vw":29.615582},{"c":29.61,"h":29.71,"l":29.54,"n":246,"o":29.71,"t":"2026-01-02T05:00:00Z","v":15844,"vw":29.59084},{"c":30.08,"h":30.0936,"l":29.95,"n":278,"o":30.01,"t":"2026-01-05T05:00:00Z","v":182846,"vw":29.994803},{"c":30.18,"h":30.285,"l":30.165,"n":394,"o":30.24,"t":"2026-01-06T05:00:00Z","v":20321,"vw":30.224579},{"c":30.04,"h":30.1,"l":29.96,"n":225,"o":30.1,"t":"2026-01-07T05:00:00Z","v":24560,"vw":30.022289},{"c":30.0347,"h":30.04,"l":29.85,"n":129,"o":29.92,"t":"2026-01-08T05:00:00Z","v":12656,"vw":29.957322},{"c":30.175,"h":30.2568,"l":30.16,"n":154,"o":30.165,"t":"2026-01-09T05:00:00Z","v":144104,"vw":30.207589},{"c":30.4746,"h":30.58,"l":30.44,"n":346,"o":30.45,"t":"2026-01-12T05:00:00Z","v":32665,"vw":30.493643},{"c":30.53,"h":30.68,"l":30.47,"n":189,"o":30.63,"t":"2026-01-13T05:00:00Z","v":154082,"vw":30.642507},{"c":30.8,"h":30.96,"l":30.68,"n":215,"o":30.96,"t":"2026-01-14T05:00:00Z","v":22519,"vw":30.762024},{"c":30.74,"h":30.78,"l":30.6092,"n":188,"o":30.6092,"t":"2026-01-15T05:00:00Z","v":38755,"vw":30.726152},{"c":30.6003,"h":30.63,"l":30.46,"n":352,"o":30.58,"t":"2026-01-16T05:00:00Z","v":39750,"vw":30.574435},{"c":30.89,"h":30.9599,"l":30.86,"n":330,"o":30.87,"t":"2026-01-20T05:00:00Z","v":28385,"vw":30.911123},{"c":30.9505,"h":31.07,"l":30.86,"n":243,"o":31.02,"t":"2026-01-21T05:00:00Z","v":12076,"vw":30.956294},{"c":31.0409,"h":31.06,"l":30.96,"n":228,"o":30.96,"t":"2026-01-22T05:00:00Z","v":19440,"vw":31.0156},{"c":31.2999,"h":31.3,"l":31.12,"n":200,"o":31.12,"t":"2026-01-23T05:00:00Z","v":16575,"vw":31.249519},{"c":31.38,"h":31.57,"l":31.35,"n":249,"o":31.48,"t":"2026-01-26T05:00:00Z","v":17683,"vw":31.467613},{"c":31.5837,"h":31.5837,"l":31.35,"n":385,"o":31.42,"t":"2026-01-27T05:00:00Z","v":29186,"vw":31.421875},{"c":31.82,"h":31.82,"l":31.6541,"n":478,"o":31.72,"t":"2026-01-28T05:00:00Z","v":48798,"vw":31.737376},{"c":31.975,"h":32.32,"l":31.571,"n":462,"o":32.3,"t":"2026-01-29T05:00:00Z","v":65853,"vw":31.92902},{"c":31.047,"h":31.495,"l":30.77,"n":769,"o":31.48,"t":"2026-01-30T05:00:00Z","v":96861,"vw":31.169579},{"c":30.59,"h":30.67,"l":30.46,"n":496,"o":30.61,"t":"2026-02-02T05:00:00Z","v":48468,"vw":30.568166},{"c":31.08,"h":31.11,"l":30.89,"n":371,"o":30.98,"t":"2026-02-03T05:00:00Z","v":59192,"vw":30.962602},{"c":31.07,"h":31.12,"l":30.95,"n":314,"o":31.12,"t":"2026-02-04T05:00:00Z","v":40098,"vw":31.058415},{"c":30.76,"h":30.9,"l":30.72,"n":221,"o":30.84,"t":"2026-02-05T05:00:00Z","v":22958,"vw":30.845665},{"c":31.02,"h":31.045,"l":30.86,"n":258,"o":30.86,"t":"2026-02-06T05:00:00Z","v":24628,"vw":30.978268},{"c":31.24,"h":31.245,"l":30.98,"n":1252,"o":31.02,"t":"2026-02-09T05:00:00Z","v":209547,"vw":31.15731},{"c":31.165,"h":31.22,"l":31.1181,"n":246,"o":31.18,"t":"2026-02-10T05:00:00Z","v":16566,"vw":31.15258},{"c":31.4113,"h":31.435,"l":31.28,"n":182,"o":31.41,"t":"2026-02-11T05:00:00Z","v":11062,"vw":31.378884},{"c":30.9202,"h":31.33,"l":30.8859,"n":206,"o":31.3,"t":"2026-02-12T05:00:00Z","v":13295,"vw":31.185604},{"c":30.98,"h":31.04,"l":30.93,"n":236,"o":30.93,"t":"2026-02-13T05:00:00Z","v":62607,"vw":30.960767},{"c":30.8293,"h":30.87,"l":30.7338,"n":251,"o":30.87,"t":"2026-02-17T05:00:00Z","v":26604,"vw":30.821056},{"c":31.26,"h":31.28,"l":31.12,"n":319,"o":31.12,"t":"2026-02-18T05:00:00Z","v":91308,"vw":31.218035},{"c":31.3901,"h":31.3901,"l":31.24,"n":242,"o":31.29,"t":"2026-02-19T05:00:00Z","v":66456,"vw":31.33512},{"c":31.47,"h":31.52,"l":31.3308,"n":608,"o":31.46,"t":"2026-02-20T05:00:00Z","v":239732,"vw":31.460234},{"c":31.595,"h":31.66,"l":31.535,"n":257,"o":31.565,"t":"2026-02-23T05:00:00Z","v":39014,"vw":31.620652},{"c":31.64,"h":31.65,"l":31.54,"n":257,"o":31.555,"t":"2026-02-24T05:00:00Z","v":18971,"vw":31.592802},{"c":31.65,"h":31.795,"l":31.54,"n":238,"o":31.71,"t":"2026-02-25T05:00:00Z","v":39331,"vw":31.664794},{"c":31.71,"h":31.74,"l":31.5415,"n":203,"o":31.5644,"t":"2026-02-26T05:00:00Z","v":42055,"vw":31.683871},{"c":31.96,"h":32.01,"l":31.9277,"n":245,"o":31.955,"t":"2026-02-27T05:00:00Z","v":82477,"vw":31.96685},{"c":32.16,"h":32.34,"l":32.03,"n":461,"o":32.34,"t":"2026-03-02T05:00:00Z","v":140562,"vw":32.188254},{"c":32.08,"h":32.35,"l":32,"n":471,"o":32.35,"t":"2026-03-03T05:00:00Z","v":74915,"vw":32.200613},{"c":32.13,"h":32.2,"l":32.05,"n":858,"o":32.2,"t":"2026-03-04T05:00:00Z","v":321483,"vw":32.075767},{"c":32.44,"h":32.5768,"l":32.27,"n":482,"o":32.27,"t":"2026-03-05T05:00:00Z","v":25940,"vw":32.42841},{"c":33.0212,"h":33.0972,"l":32.66,"n":385,"o":32.66,"t":"2026-03-06T05:00:00Z","v":98839,"vw":33.049966},{"c":32.77,"h":33.54,"l":32.69,"n":1567,"o":33.43,"t":"2026-03-09T04:00:00Z","v":561818,"vw":33.113693},{"c":33.0298,"h":33.05,"l":32.44,"n":461,"o":33.01,"t":"2026-03-10T04:00:00Z","v":156143,"vw":32.865341},{"c":33.6,"h":33.6,"l":33,"n":419,"o":33.25,"t":"2026-03-11T04:00:00Z","v":59890,"vw":33.430721},{"c":33.99,"h":34.0795,"l":33.8,"n":381,"o":33.96,"t":"2026-03-12T04:00:00Z","v":125194,"vw":33.95489},{"c":33.97,"h":33.9875,"l":33.7501,"n":275,"o":33.86,"t":"2026-03-13T04:00:00Z","v":26606,"vw":33.895324},{"c":33.51,"h":33.89,"l":33.47,"n":887,"o":33.89,"t":"2026-03-16T04:00:00Z","v":422775,"vw":33.551254},{"c":33.64,"h":33.7,"l":33.53,"n":2850,"o":33.61,"t":"2026-03-17T04:00:00Z","v":1013857,"vw":33.593592},{"c":33.85,"h":33.9,"l":33.66,"n":1270,"o":33.66,"t":"2026-03-18T04:00:00Z","v":321038,"vw":33.782682},{"c":33.78,"h":33.9,"l":33.65,"n":1297,"o":33.75,"t":"2026-03-19T04:00:00Z","v":248756,"vw":33.787017},{"c":33.65,"h":33.83,"l":33.63,"n":1061,"o":33.83,"t":"2026-03-20T04:00:00Z","v":249977,"vw":33.69822},{"c":33.24,"h":33.46,"l":33.085,"n":1782,"o":33.46,"t":"2026-03-23T04:00:00Z","v":316638,"vw":33.225671},{"c":33.31,"h":33.4,"l":33.15,"n":1314,"o":33.22,"t":"2026-03-24T04:00:00Z","v":191277,"vw":33.285305},{"c":33.35,"h":33.39,"l":33.08,"n":1106,"o":33.08,"t":"2026-03-25T04:00:00Z","v":224893,"vw":33.273047},{"c":33.45,"h":33.6,"l":33.3801,"n":518,"o":33.43,"t":"2026-03-26T04:00:00Z","v":109039,"vw":33.535916},{"c":33.55,"h":33.67,"l":33.48,"n":1225,"o":33.67,"t":"2026-03-27T04:00:00Z","v":348351,"vw":33.546299},{"c":33.5,"h":33.6999,"l":33.42,"n":1138,"o":33.65,"t":"2026-03-30T04:00:00Z","v":133255,"vw":33.568421},{"c":33.57,"h":33.7999,"l":33.5201,"n":1143,"o":33.59,"t":"2026-03-31T04:00:00Z","v":133070,"vw":33.604089},{"c":33.35,"h":33.3799,"l":33.0801,"n":3031,"o":33.26,"t":"2026-04-01T04:00:00Z","v":916370,"vw":33.229906},{"c":33.39,"h":33.6499,"l":33.27,"n":1037,"o":33.62,"t":"2026-04-02T04:00:00Z","v":163885,"vw":33.396585},{"c":33.47,"h":33.52,"l":33.36,"n":845,"o":33.44,"t":"2026-04-06T04:00:00Z","v":520367,"vw":33.468419},{"c":33.33,"h":33.515,"l":33.3,"n":1229,"o":33.465,"t":"2026-04-07T04:00:00Z","v":121992,"vw":33.390438},{"c":33.06,"h":33.0981,"l":32.82,"n":1522,"o":33,"t":"2026-04-08T04:00:00Z","v":237363,"vw":32.979639},{"c":33.08,"h":33.22,"l":32.95,"n":1088,"o":33.21,"t":"2026-04-09T04:00:00Z","v":132232,"vw":33.101854},{"c":32.97,"h":33.15,"l":32.94,"n":952,"o":33.0544,"t":"2026-04-10T04:00:00Z","v":188529,"vw":33.033674},{"c":33.18,"h":33.365,"l":33.15,"n":917,"o":33.3,"t":"2026-04-13T04:00:00Z","v":177374,"vw":33.277408},{"c":33.24,"h":33.33,"l":33.15,"n":597,"o":33.23,"t":"2026-04-14T04:00:00Z","v":82653,"vw":33.24049},{"c":33.39,"h":33.44,"l":33.295,"n":582,"o":33.3,"t":"2026-04-15T04:00:00Z","v":69102,"vw":33.380555},{"c":33.5,"h":33.68,"l":33.46,"n":1482,"o":33.51,"t":"2026-04-16T04:00:00Z","v":256418,"vw":33.572293},{"c":33.45,"h":33.4796,"l":33.0805,"n":944,"o":33.19,"t":"2026-04-17T04:00:00Z","v":278582,"vw":33.293587},{"c":33.55,"h":33.65,"l":33.36,"n":569,"o":33.39,"t":"2026-04-20T04:00:00Z","v":161032,"vw":33.543159},{"c":33.73,"h":33.75,"l":33.59,"n":819,"o":33.59,"t":"2026-04-21T04:00:00Z","v":132866,"vw":33.710472},{"c":33.67,"h":33.85,"l":33.6501,"n":460,"o":33.8,"t":"2026-04-22T04:00:00Z","v":99137,"vw":33.747098},{"c":33.81,"h":33.8499,"l":33.59,"n":415,"o":33.66,"t":"2026-04-23T04:00:00Z","v":45906,"vw":33.746183},{"c":33.8,"h":33.8,"l":33.67,"n":430,"o":33.67,"t":"2026-04-24T04:00:00Z","v":60797,"vw":33.753806},{"c":33.97,"h":34,"l":33.86,"n":401,"o":33.86,"t":"2026-04-27T04:00:00Z","v":145448,"vw":33.965885},{"c":34.14,"h":34.14,"l":33.93,"n":529,"o":33.98,"t":"2026-04-28T04:00:00Z","v":108811,"vw":34.018335},{"c":34.11,"h":34.23,"l":34.08,"n":468,"o":34.21,"t":"2026-04-29T04:00:00Z","v":92426,"vw":34.149676},{"c":34.29,"h":34.32,"l":34.15,"n":366,"o":34.22,"t":"2026-04-30T04:00:00Z","v":57762,"vw":34.223202},{"c":34.45,"h":34.52,"l":34.3001,"n":458,"o":34.39,"t":"2026-05-01T04:00:00Z","v":115308,"vw":34.411832},{"c":34.54,"h":34.58,"l":34.3202,"n":673,"o":34.35,"t":"2026-05-04T04:00:00Z","v":99709,"vw":34.489007},{"c":34.57,"h":34.63,"l":34.46,"n":807,"o":34.58,"t":"2026-05-05T04:00:00Z","v":159841,"vw":34.518581},{"c":34.31,"h":34.33,"l":34.22,"n":1184,"o":34.27,"t":"2026-05-06T04:00:00Z","v":275729,"vw":34.271508},{"c":34.22,"h":34.225,"l":34.02,"n":696,"o":34.1,"t":"2026-05-07T04:00:00Z","v":89757,"vw":34.131212},{"c":34.59,"h":34.59,"l":34.36,"n":503,"o":34.36,"t":"2026-05-08T04:00:00Z","v":96607,"vw":34.481394},{"c":35.01,"h":35.06,"l":34.735,"n":907,"o":34.78,"t":"2026-05-11T04:00:00Z","v":196833,"vw":34.961295},{"c":35.41,"h":35.41,"l":35.1601,"n":929,"o":35.1661,"t":"2026-05-12T04:00:00Z","v":147034,"vw":35.278301},{"c":35.4,"h":35.62,"l":35.36,"n":1057,"o":35.47,"t":"2026-05-13T04:00:00Z","v":409240,"vw":35.508271},{"c":34.96,"h":35.17,"l":34.81,"n":1944,"o":35.17,"t":"2026-05-14T04:00:00Z","v":405776,"vw":34.922582},{"c":34.37,"h":34.47,"l":34.32,"n":1379,"o":34.46,"t":"2026-05-15T04:00:00Z","v":235858,"vw":34.399316},{"c":34.98,"h":35.03,"l":34.815,"n":1949,"o":34.85,"t":"2026-05-18T04:00:00Z","v":404139,"vw":34.96599},{"c":34.93,"h":34.9691,"l":34.82,"n":1418,"o":34.91,"t":"2026-05-19T04:00:00Z","v":331244,"vw":34.932772},{"c":34.74,"h":34.87,"l":34.66,"n":1176,"o":34.84,"t":"2026-05-20T04:00:00Z","v":138411,"vw":34.751287},{"c":34.44,"h":34.65,"l":34.36,"n":1560,"o":34.65,"t":"2026-05-21T04:00:00Z","v":233631,"vw":34.539162},{"c":34.42,"h":34.54,"l":34.3703,"n":822,"o":34.46,"t":"2026-05-22T04:00:00Z","v":91991,"vw":34.460564},{"c":34.25,"h":34.3908,"l":34.21,"n":1038,"o":34.37,"t":"2026-05-26T04:00:00Z","v":293734,"vw":34.289423},{"c":33.95,"h":34.08,"l":33.9,"n":804,"o":33.99,"t":"2026-05-27T04:00:00Z","v":141036,"vw":34.00876},{"c":34.21,"h":34.22,"l":34,"n":741,"o":34.08,"t":"2026-05-28T04:00:00Z","v":109058,"vw":34.122375},{"c":34.012,"h":34.17,"l":33.95,"n":647,"o":34.17,"t":"2026-05-29T04:00:00Z","v":121650,"vw":34.041454},{"c":34.08,"h":34.1803,"l":34.02,"n":775,"o":34.17,"t":"2026-06-01T04:00:00Z","v":146233,"vw":34.103417},{"c":34.06,"h":34.12,"l":34.03,"n":800,"o":34.08,"t":"2026-06-02T04:00:00Z","v":91489,"vw":34.078252},{"c":33.8,"h":34.05,"l":33.77,"n":594,"o":34.05,"t":"2026-06-03T04:00:00Z","v":65275,"vw":33.873324},{"c":33.47,"h":33.7301,"l":33.4,"n":875,"o":33.72,"t":"2026-06-04T04:00:00Z","v":138497,"vw":33.487249},{"c":33.21,"h":33.37,"l":33.175,"n":1005,"o":33.37,"t":"2026-06-05T04:00:00Z","v":239665,"vw":33.224589},{"c":33.23,"h":33.345,"l":33.21,"n":2061,"o":33.25,"t":"2026-06-08T04:00:00Z","v":660308,"vw":33.289288},{"c":33.08,"h":33.32,"l":33.07,"n":833,"o":33.29,"t":"2026-06-09T04:00:00Z","v":636832,"vw":33.210939},{"c":33,"h":33.1699,"l":33,"n":713,"o":33.16,"t":"2026-06-10T04:00:00Z","v":216633,"vw":33.122259},{"c":33.11,"h":33.13,"l":33.025,"n":902,"o":33.08,"t":"2026-06-11T04:00:00Z","v":153895,"vw":33.090247},{"c":33.06,"h":33.15,"l":33.04,"n":632,"o":33.08,"t":"2026-06-12T04:00:00Z","v":183366,"vw":33.077939},{"c":33.05,"h":33.055,"l":32.9201,"n":713,"o":32.94,"t":"2026-06-15T04:00:00Z","v":192340,"vw":33.016918},{"c":33.09,"h":33.2,"l":33.04,"n":409,"o":33.04,"t":"2026-06-16T04:00:00Z","v":41347,"vw":33.110451},{"c":33.19,"h":33.32,"l":33.19,"n":648,"o":33.28,"t":"2026-06-17T04:00:00Z","v":360859,"vw":33.252444},{"c":33.15,"h":33.1631,"l":33.05,"n":879,"o":33.05,"t":"2026-06-18T04:00:00Z","v":128008,"vw":33.105462},{"c":33.07,"h":33.16,"l":33.0601,"n":1089,"o":33.13,"t":"2026-06-22T04:00:00Z","v":241451,"vw":33.131663},{"c":32.67,"h":32.73,"l":32.66,"n":644,"o":32.73,"t":"2026-06-23T04:00:00Z","v":113328,"vw":32.681795},{"c":32.44,"h":32.58,"l":32.4301,"n":463,"o":32.54,"t":"2026-06-24T04:00:00Z","v":409615,"vw":32.48854},{"c":32.7,"h":32.705,"l":32.49,"n":483,"o":32.49,"t":"2026-06-25T04:00:00Z","v":53012,"vw":32.649804},{"c":32.57,"h":32.63,"l":32.53,"n":360,"o":32.53,"t":"2026-06-26T04:00:00Z","v":64397,"vw":32.589854},{"c":32.5,"h":32.65,"l":32.485,"n":363,"o":32.65,"t":"2026-06-29T04:00:00Z","v":27061,"vw":32.54944},{"c":32.6,"h":32.67,"l":32.48,"n":423,"o":32.6,"t":"2026-06-30T04:00:00Z","v":35209,"vw":32.593272},{"c":32.6748,"h":32.8199,"l":32.65,"n":304,"o":32.7,"t":"2026-07-01T04:00:00Z","v":106390,"vw":32.681089},{"c":32.64,"h":32.73,"l":32.629,"n":406,"o":32.67,"t":"2026-07-02T04:00:00Z","v":140955,"vw":32.711409},{"c":33.0416,"h":33.06,"l":32.91,"n":519,"o":32.92,"t":"2026-07-06T04:00:00Z","v":93302,"vw":33.011609},{"c":33.182,"h":33.2,"l":33.06,"n":333,"o":33.13,"t":"2026-07-07T04:00:00Z","v":125155,"vw":33.15163},{"c":33.2,"h":33.2919,"l":33.1645,"n":1245,"o":33.21,"t":"2026-07-08T04:00:00Z","v":131603,"vw":33.205466},{"c":33.19,"h":33.25,"l":33.1408,"n":177,"o":33.2,"t":"2026-07-09T04:00:00Z","v":7964,"vw":33.18265},{"c":33.35,"h":33.36,"l":33.29,"n":310,"o":33.29,"t":"2026-07-10T04:00:00Z","v":20730,"vw":33.336616},{"c":33.505,"h":33.52,"l":33.4201,"n":311,"o":33.46,"t":"2026-07-13T04:00:00Z","v":18030,"vw":33.492021},{"c":33.62,"h":33.64,"l":33.54,"n":242,"o":33.54,"t":"2026-07-14T04:00:00Z","v":31775,"vw":33.611064},{"c":33.85,"h":33.89,"l":33.73,"n":278,"o":33.73,"t":"2026-07-15T04:00:00Z","v":64869,"vw":33.841508},{"c":33.76,"h":33.86,"l":33.7204,"n":518,"o":33.81,"t":"2026-07-16T04:00:00Z","v":54000,"vw":33.776348},{"c":33.88,"h":33.88,"l":33.75,"n":359,"o":33.79,"t":"2026-07-17T04:00:00Z","v":33462,"vw":33.827187},{"c":33.957,"h":33.99,"l":33.92,"n":259,"o":33.92,"t":"2026-07-20T04:00:00Z","v":18337,"vw":33.954749},{"c":34.09,"h":34.109,"l":33.9899,"n":322,"o":34.01,"t":"2026-07-21T04:00:00Z","v":82025,"vw":34.012533},{"c":34.3,"h":34.33,"l":34.16,"n":331,"o":34.25,"t":"2026-07-22T04:00:00Z","v":37158,"vw":34.260356},{"c":34.27,"h":34.43,"l":34.27,"n":276,"o":34.43,"t":"2026-07-23T04:00:00Z","v":30177,"vw":34.375829},{"c":34.23,"h":34.24,"l":34.08,"n":312,"o":34.16,"t":"2026-07-24T04:00:00Z","v":48304,"vw":34.145632},{"c":33.91,"h":34.05,"l":33.86,"n":289,"o":34.05,"t":"2026-07-27T04:00:00Z","v":33107,"vw":33.949512},{"c":33.86,"h":33.91,"l":33.79,"n":283,"o":33.79,"t":"2026-07-28T04:00:00Z","v":29227,"vw":33.894825},{"c":33.847,"h":33.91,"l":33.79,"n":284,"o":33.91,"t":"2026-07-29T04:00:00Z","v":30383,"vw":33.828253},{"c":33.85,"h":34,"l":33.85,"n":240,"o":34,"t":"2026-07-30T04:00:00Z","v":18205,"vw":33.912277},{"c":33.825,"h":34,"l":33.71,"n":340,"o":34,"t":"2026-07-31T04:00:00Z","v":55540,"vw":33.795331},{"c":33.8208,"h":33.8311,"l":33.5801,"n":283,"o":33.6,"t":"2026-08-03T04:00:00Z","v":64828,"vw":33.786976},{"c":33.62,"h":33.72,"l":33.5903,"n":431,"o":33.72,"t":"2026-08-04T04:00:00Z","v":74896,"vw":33.644303},{"c":33.73,"h":33.768,"l":33.71,"n":364,"o":33.71,"t":"2026-08-05T04:00:00Z","v":69355,"vw":33.732926},{"c":33.76,"h":33.8,"l":33.709,"n":340,"o":33.785,"t":"2026-08-06T04:00:00Z","v":26519,"vw":33.7551},{"c":33.752,"h":33.865,"l":33.74,"n":230,"o":33.74,"t":"2026-08-07T04:00:00Z","v":15327,"vw":33.811519},{"c":33.94,"h":33.99,"l":33.93,"n":246,"o":33.93,"t":"2026-08-10T04:00:00Z","v":34168,"vw":33.962073},{"c":33.918,"h":33.92,"l":33.86,"n":182,"o":33.88,"t":"2026-08-11T04:00:00Z","v":19137,"vw":33.902578},{"c":34.04,"h":34.1499,"l":33.975,"n":212,"o":34.03,"t":"2026-08-12T04:00:00Z","v":20446,"vw":34.067554},{"c":34.01,"h":34.08,"l":33.98,"n":242,"o":34.05,"t":"2026-08-13T04:00:00Z","v":26356,"vw":34.033994},{"c":34.2,"h":34.2,"l":34.06,"n":231,"o":34.06,"t":"2026-08-14T04:00:00Z","v":16803,"vw":34.173137},{"c":34.5,"h":34.5,"l":34.18,"n":1101,"o":34.18,"t":"2026-08-17T04:00:00Z","v":322153,"vw":34.448101},{"c":34.48,"h":34.545,"l":34.42,"n":287,"o":34.5,"t":"2026-08-18T04:00:00Z","v":34451,"vw":34.503187},{"c":34.7,"h":34.72,"l":34.5774,"n":249,"o":34.5774,"t":"2026-08-19T04:00:00Z","v":301069,"vw":34.662542},{"c":34.74,"h":34.8632,"l":34.695,"n":285,"o":34.76,"t":"2026-08-20T04:00:00Z","v":27634,"vw":34.753741},{"c":34.76,"h":34.8491,"l":34.74,"n":527,"o":34.79,"t":"2026-08-21T04:00:00Z","v":60326,"vw":34.779422},{"c":34.71,"h":34.76,"l":34.65,"n":267,"o":34.76,"t":"2026-08-24T04:00:00Z","v":21652,"vw":34.735657},{"c":34.62,"h":34.7399,"l":34.4687,"n":642,"o":34.54,"t":"2026-08-25T04:00:00Z","v":193111,"vw":34.684952},{"c":34.96,"h":35.11,"l":34.73,"n":903,"o":34.73,"t":"2026-08-26T04:00:00Z","v":207052,"vw":34.902434},{"c":35.27,"h":35.32,"l":35,"n":344,"o":35.065,"t":"2026-08-27T04:00:00Z","v":27145,"vw":35.234211},{"c":35.25,"h":35.3799,"l":35.22,"n":338,"o":35.35,"t":"2026-08-28T04:00:00Z","v":31457,"vw":35.319934},{"c":35.73,"h":35.73,"l":35.205,"n":667,"o":35.3,"t":"2026-08-31T04:00:00Z","v":270282,"vw":35.672671},{"c":35.77,"h":35.85,"l":35.55,"n":995,"o":35.6,"t":"2026-09-01T04:00:00Z","v":250366,"vw":35.727701},{"c":35.7,"h":35.91,"l":35.5956,"n":487,"o":35.77,"t":"2026-09-02T04:00:00Z","v":141152,"vw":35.747526},{"c":35.53,"h":35.57,"l":35.24,"n":322,"o":35.35,"t":"2026-09-03T04:00:00Z","v":34344,"vw":35.368769},{"c":35.42,"h":35.52,"l":35.38,"n":233,"o":35.4501,"t":"2026-09-04T04:00:00Z","v":31650,"vw":35.445596},{"c":35.61,"h":35.69,"l":35.55,"n":275,"o":35.55,"t":"2026-09-08T04:00:00Z","v":17157,"vw":35.596365},{"c":35.64,"h":35.71,"l":35.57,"n":329,"o":35.69,"t":"2026-09-09T04:00:00Z","v":77081,"vw":35.630456},{"c":35.905,"h":35.93,"l":35.6276,"n":464,"o":35.79,"t":"2026-09-10T04:00:00Z","v":57034,"vw":35.825897},{"c":35.5,"h":35.79,"l":35.4401,"n":376,"o":35.79,"t":"2026-09-11T04:00:00Z","v":75118,"vw":35.568313},{"c":35.45,"h":35.6579,"l":35.42,"n":674,"o":35.55,"t":"2026-09-14T04:00:00Z","v":161740,"vw":35.512001},{"c":35.67,"h":35.71,"l":35.495,"n":429,"o":35.63,"t":"2026-09-15T04:00:00Z","v":69350,"vw":35.66996},{"c":35.56,"h":35.73,"l":35.54,"n":271,"o":35.66,"t":"2026-09-16T04:00:00Z","v":35830,"vw":35.641552},{"c":35.52,"h":35.6,"l":35.455,"n":260,"o":35.6,"t":"2026-09-17T04:00:00Z","v":42906,"vw":35.516567},{"c":35.34,"h":35.435,"l":35.32,"n":219,"o":35.38,"t":"2026-09-18T04:00:00Z","v":24381,"vw":35.358657},{"c":35.65,"h":35.65,"l":35.49,"n":447,"o":35.49,"t":"2026-09-21T04:00:00Z","v":63178,"vw":35.603597},{"c":35.33,"h":35.53,"l":35.31,"n":341,"o":35.42,"t":"2026-09-22T04:00:00Z","v":49315,"vw":35.370485},{"c":35.3398,"h":35.39,"l":35.2501,"n":204,"o":35.39,"t":"2026-09-23T04:00:00Z","v":22519,"vw":35.305166},{"c":35.29,"h":35.39,"l":35.2601,"n":201,"o":35.38,"t":"2026-09-24T04:00:00Z","v":25979,"vw":35.330518},{"c":35.08,"h":35.23,"l":35,"n":564,"o":35.0147,"t":"2026-09-25T04:00:00Z","v":357190,"vw":35.158281},{"c":34.97,"h":35.06,"l":34.92,"n":333,"o":35.02,"t":"2026-09-28T04:00:00Z","v":24532,"vw":34.967535},{"c":34.89,"h":34.97,"l":34.8501,"n":306,"o":34.97,"t":"2026-09-29T04:00:00Z","v":61025,"vw":34.902583},{"c":34.83,"h":35.03,"l":34.77,"n":261,"o":35.02,"t":"2026-09-30T04:00:00Z","v":25355,"vw":34.886822},{"c":34.82,"h":34.8681,"l":34.69,"n":377,"o":34.81,"t":"2026-10-01T04:00:00Z","v":47956,"vw":34.788289},{"c":34.85,"h":34.89,"l":34.76,"n":331,"o":34.77,"t":"2026-10-02T04:00:00Z","v":24051,"vw":34.795435},{"c":35.09,"h":35.13,"l":35.02,"n":220,"o":35.12,"t":"2026-10-05T04:00:00Z","v":11809,"vw":35.069681},{"c":35.34,"h":35.34,"l":35.1,"n":202,"o":35.1,"t":"2026-10-06T04:00:00Z","v":16651,"vw":35.19409},{"c":35.18,"h":35.3,"l":35.11,"n":234,"o":35.3,"t":"2026-10-07T04:00:00Z","v":37766,"vw":35.163983},{"c":35.07,"h":35.22,"l":35.07,"n":192,"o":35.22,"t":"2026-10-08T04:00:00Z","v":24500,"vw":35.147964},{"c":35.07,"h":35.28,"l":34.8816,"n":258,"o":35.18,"t":"2026-10-09T04:00:00Z","v":121738,"vw":35.057077},{"c":35.22,"h":35.22,"l":35.12,"n":209,"o":35.2082,"t":"2026-10-12T04:00:00Z","v":18489,"vw":35.180924},{"c":35.17,"h":35.28,"l":35.16,"n":319,"o":35.18,"t":"2026-10-13T04:00:00Z","v":68170,"vw":35.227079},{"c":35.09,"h":35.22,"l":35.06,"n":278,"o":35.22,"t":"2026-10-14T04:00:00Z","v":47042,"vw":35.097747},{"c":34.98,"h":35.06,"l":34.9235,"n":245,"o":35,"t":"2026-10-15T04:00:00Z","v":12043,"vw":34.99474},{"c":34.93,"h":34.93,"l":34.79,"n":336,"o":34.92,"t":"2026-10-16T04:00:00Z","v":27914,"vw":34.843386},{"c":34.81,"h":34.92,"l":34.775,"n":276,"o":34.8,"t":"2026-10-19T04:00:00Z","v":41877,"vw":34.824481},{"c":34.8,"h":34.87,"l":34.79,"n":215,"o":34.85,"t":"2026-10-20T04:00:00Z","v":11959,"vw":34.828816},{"c":34.79,"h":34.79,"l":34.655,"n":242,"o":34.7,"t":"2026-10-21T04:00:00Z","v":30454,"vw":34.723917}],"volatilityBars":[{"c":35.59,"h":35.59,"l":35.49,"n":11,"o":35.49,"t":"2026-09-21T13:30:00Z","v":3753,"vw":35.513207},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-09-21T13:45:00Z","v":100,"vw":35.54},{"c":35.58,"h":35.58,"l":35.56,"n":9,"o":35.56,"t":"2026-09-21T14:00:00Z","v":3563,"vw":35.57364},{"c":35.57,"h":35.57,"l":35.56,"n":5,"o":35.56,"t":"2026-09-21T14:15:00Z","v":715,"vw":35.56841},{"c":35.595,"h":35.6,"l":35.59,"n":21,"o":35.59,"t":"2026-09-21T14:30:00Z","v":4302,"vw":35.599489},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-09-21T14:45:00Z","v":235,"vw":35.6},{"c":35.62,"h":35.62,"l":35.61,"n":10,"o":35.62,"t":"2026-09-21T15:00:00Z","v":2346,"vw":35.619534},{"c":35.59,"h":35.61,"l":35.59,"n":40,"o":35.61,"t":"2026-09-21T15:15:00Z","v":12637,"vw":35.592999},{"c":35.61,"h":35.61,"l":35.5901,"n":2,"o":35.5901,"t":"2026-09-21T16:15:00Z","v":302,"vw":35.596689},{"c":35.5959,"h":35.5959,"l":35.5959,"n":2,"o":35.5959,"t":"2026-09-21T16:45:00Z","v":385,"vw":35.5959},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-21T17:00:00Z","v":384,"vw":35.6},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-09-21T17:15:00Z","v":227,"vw":35.59},{"c":35.6001,"h":35.605,"l":35.6001,"n":2,"o":35.605,"t":"2026-09-21T17:30:00Z","v":3001,"vw":35.6004},{"c":35.62,"h":35.62,"l":35.61,"n":16,"o":35.619,"t":"2026-09-21T17:45:00Z","v":4267,"vw":35.616179},{"c":35.63,"h":35.63,"l":35.6299,"n":6,"o":35.6299,"t":"2026-09-21T18:00:00Z","v":1304,"vw":35.629927},{"c":35.6399,"h":35.64,"l":35.6311,"n":6,"o":35.6311,"t":"2026-09-21T18:30:00Z","v":1253,"vw":35.638365},{"c":35.6399,"h":35.65,"l":35.6248,"n":17,"o":35.6399,"t":"2026-09-21T18:45:00Z","v":2296,"vw":35.638663},{"c":35.6322,"h":35.64,"l":35.63,"n":8,"o":35.63,"t":"2026-09-21T19:00:00Z","v":1377,"vw":35.633754},{"c":35.63,"h":35.63,"l":35.63,"n":4,"o":35.63,"t":"2026-09-21T19:15:00Z","v":217,"vw":35.63},{"c":35.6399,"h":35.64,"l":35.61,"n":4,"o":35.61,"t":"2026-09-21T19:30:00Z","v":798,"vw":35.63565},{"c":35.61,"h":35.65,"l":35.61,"n":130,"o":35.64,"t":"2026-09-21T19:45:00Z","v":15577,"vw":35.618896},{"c":35.65,"h":35.65,"l":35.65,"n":3,"o":35.65,"t":"2026-09-21T20:00:00Z","v":2431,"vw":35.65},{"c":35.41,"h":35.47,"l":35.41,"n":53,"o":35.47,"t":"2026-09-22T13:15:00Z","v":12997,"vw":35.416126},{"c":35.3996,"h":35.53,"l":35.31,"n":29,"o":35.42,"t":"2026-09-22T13:30:00Z","v":3902,"vw":35.393891},{"c":35.39,"h":35.42,"l":35.38,"n":10,"o":35.4,"t":"2026-09-22T13:45:00Z","v":2292,"vw":35.403303},{"c":35.369,"h":35.369,"l":35.34,"n":5,"o":35.35,"t":"2026-09-22T14:00:00Z","v":1315,"vw":35.34297},{"c":35.39,"h":35.39,"l":35.35,"n":9,"o":35.35,"t":"2026-09-22T14:15:00Z","v":4045,"vw":35.354802},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-09-22T14:30:00Z","v":100,"vw":35.37},{"c":35.4,"h":35.412,"l":35.38,"n":22,"o":35.412,"t":"2026-09-22T14:45:00Z","v":7299,"vw":35.395403},{"c":35.41,"h":35.41,"l":35.4,"n":2,"o":35.4,"t":"2026-09-22T16:00:00Z","v":200,"vw":35.405},{"c":35.4151,"h":35.4151,"l":35.4151,"n":2,"o":35.4151,"t":"2026-09-22T16:30:00Z","v":177,"vw":35.4151},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-09-22T16:45:00Z","v":1000,"vw":35.41},{"c":35.4178,"h":35.4178,"l":35.4178,"n":1,"o":35.4178,"t":"2026-09-22T17:15:00Z","v":132,"vw":35.4178},{"c":35.37,"h":35.3798,"l":35.37,"n":2,"o":35.3798,"t":"2026-09-22T18:00:00Z","v":1076,"vw":35.374344},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-09-22T18:15:00Z","v":416,"vw":35.38},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-09-22T18:45:00Z","v":275,"vw":35.39},{"c":35.4099,"h":35.4099,"l":35.37,"n":2,"o":35.37,"t":"2026-09-22T19:00:00Z","v":1632,"vw":35.389559},{"c":35.3504,"h":35.37,"l":35.3504,"n":6,"o":35.37,"t":"2026-09-22T19:30:00Z","v":989,"vw":35.360196},{"c":35.33,"h":35.365,"l":35.32,"n":41,"o":35.365,"t":"2026-09-22T19:45:00Z","v":3365,"vw":35.334853},{"c":35.33,"h":35.33,"l":35.33,"n":3,"o":35.33,"t":"2026-09-22T20:00:00Z","v":5717,"vw":35.33},{"c":35.3312,"h":35.45,"l":35.3312,"n":2,"o":35.45,"t":"2026-09-22T21:15:00Z","v":200,"vw":35.3906},{"c":35.3796,"h":35.3796,"l":35.3796,"n":1,"o":35.3796,"t":"2026-09-22T23:15:00Z","v":100,"vw":35.3796},{"c":35.32,"h":35.39,"l":35.31,"n":14,"o":35.39,"t":"2026-09-23T13:30:00Z","v":4507,"vw":35.324367},{"c":35.295,"h":35.33,"l":35.2801,"n":10,"o":35.33,"t":"2026-09-23T13:45:00Z","v":1930,"vw":35.321041},{"c":35.2899,"h":35.2899,"l":35.2899,"n":2,"o":35.2899,"t":"2026-09-23T14:00:00Z","v":121,"vw":35.2899},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-09-23T14:45:00Z","v":142,"vw":35.31},{"c":35.2501,"h":35.2501,"l":35.2501,"n":1,"o":35.2501,"t":"2026-09-23T15:00:00Z","v":274,"vw":35.2501},{"c":35.29,"h":35.3,"l":35.29,"n":2,"o":35.3,"t":"2026-09-23T15:15:00Z","v":2936,"vw":35.290341},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-23T15:45:00Z","v":3000,"vw":35.28},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-23T16:30:00Z","v":200,"vw":35.3},{"c":35.3,"h":35.3,"l":35.295,"n":5,"o":35.295,"t":"2026-09-23T16:45:00Z","v":2265,"vw":35.299117},{"c":35.32,"h":35.32,"l":35.31,"n":2,"o":35.31,"t":"2026-09-23T18:00:00Z","v":974,"vw":35.311283},{"c":35.305,"h":35.325,"l":35.305,"n":7,"o":35.325,"t":"2026-09-23T18:15:00Z","v":1335,"vw":35.314095},{"c":35.3067,"h":35.3067,"l":35.3067,"n":2,"o":35.3067,"t":"2026-09-23T18:30:00Z","v":533,"vw":35.3067},{"c":35.33,"h":35.33,"l":35.33,"n":2,"o":35.33,"t":"2026-09-23T18:45:00Z","v":281,"vw":35.33},{"c":35.3436,"h":35.3436,"l":35.3436,"n":1,"o":35.3436,"t":"2026-09-23T19:15:00Z","v":274,"vw":35.3436},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-23T23:45:00Z","v":1000,"vw":35.5},{"c":35.34,"h":35.38,"l":35.34,"n":19,"o":35.38,"t":"2026-09-24T13:30:00Z","v":8794,"vw":35.350792},{"c":35.33,"h":35.33,"l":35.33,"n":10,"o":35.33,"t":"2026-09-24T13:45:00Z","v":4420,"vw":35.33},{"c":35.33,"h":35.35,"l":35.33,"n":7,"o":35.35,"t":"2026-09-24T14:00:00Z","v":5094,"vw":35.3304},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-09-24T14:30:00Z","v":100,"vw":35.35},{"c":35.345,"h":35.345,"l":35.345,"n":2,"o":35.345,"t":"2026-09-24T15:00:00Z","v":177,"vw":35.345},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-09-24T15:30:00Z","v":107,"vw":35.39},{"c":35.36,"h":35.38,"l":35.36,"n":3,"o":35.38,"t":"2026-09-24T15:45:00Z","v":238,"vw":35.368734},{"c":35.285,"h":35.2999,"l":35.285,"n":5,"o":35.29,"t":"2026-09-24T16:45:00Z","v":1976,"vw":35.296074},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-09-24T17:30:00Z","v":168,"vw":35.33},{"c":35.3399,"h":35.34,"l":35.33,"n":3,"o":35.33,"t":"2026-09-24T17:45:00Z","v":568,"vw":35.338198},{"c":35.3132,"h":35.3132,"l":35.3132,"n":3,"o":35.3132,"t":"2026-09-24T18:00:00Z","v":183,"vw":35.3132},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-24T18:15:00Z","v":132,"vw":35.3},{"c":35.2601,"h":35.2601,"l":35.2601,"n":1,"o":35.2601,"t":"2026-09-24T18:30:00Z","v":1000,"vw":35.2601},{"c":35.3099,"h":35.3099,"l":35.2731,"n":5,"o":35.285,"t":"2026-09-24T19:00:00Z","v":990,"vw":35.288043},{"c":35.29,"h":35.3,"l":35.29,"n":3,"o":35.3,"t":"2026-09-24T19:45:00Z","v":322,"vw":35.293425},{"c":35.02,"h":35.02,"l":35.0147,"n":3,"o":35.0147,"t":"2026-09-25T13:30:00Z","v":995,"vw":35.019346},{"c":35.015,"h":35.02,"l":35,"n":4,"o":35.02,"t":"2026-09-25T13:45:00Z","v":744,"vw":35.011179},{"c":35.03,"h":35.035,"l":35.0234,"n":6,"o":35.0234,"t":"2026-09-25T14:00:00Z","v":1588,"vw":35.028907},{"c":35.07,"h":35.07,"l":35.07,"n":9,"o":35.07,"t":"2026-09-25T14:30:00Z","v":267,"vw":35.07},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-09-25T14:45:00Z","v":115,"vw":35.11},{"c":35.145,"h":35.145,"l":35.145,"n":1,"o":35.145,"t":"2026-09-25T15:15:00Z","v":164,"vw":35.145},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-25T15:30:00Z","v":100,"vw":35.15},{"c":35.165,"h":35.165,"l":35.16,"n":2,"o":35.16,"t":"2026-09-25T15:45:00Z","v":240,"vw":35.1625},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-09-25T16:00:00Z","v":100,"vw":35.13},{"c":35.195,"h":35.21,"l":35.185,"n":7,"o":35.185,"t":"2026-09-25T17:45:00Z","v":952,"vw":35.196103},{"c":35.2299,"h":35.2299,"l":35.2004,"n":2,"o":35.2004,"t":"2026-09-25T18:30:00Z","v":554,"vw":35.210145},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-09-25T19:00:00Z","v":1176,"vw":35.23},{"c":35.14,"h":35.2,"l":35.14,"n":320,"o":35.19,"t":"2026-09-25T19:15:00Z","v":114638,"vw":35.17448},{"c":35.23,"h":35.23,"l":35.14,"n":57,"o":35.15,"t":"2026-09-25T19:30:00Z","v":229724,"vw":35.152871},{"c":35.08,"h":35.12,"l":35.08,"n":25,"o":35.12,"t":"2026-09-25T19:45:00Z","v":4461,"vw":35.099429},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-28T13:15:00Z","v":300,"vw":35.01},{"c":35.06,"h":35.06,"l":35.02,"n":10,"o":35.02,"t":"2026-09-28T13:30:00Z","v":1774,"vw":35.022303},{"c":34.93,"h":34.975,"l":34.93,"n":4,"o":34.975,"t":"2026-09-28T13:45:00Z","v":914,"vw":34.951812},{"c":34.94,"h":34.95,"l":34.94,"n":8,"o":34.95,"t":"2026-09-28T14:00:00Z","v":807,"vw":34.944901},{"c":34.92,"h":34.9302,"l":34.92,"n":5,"o":34.9302,"t":"2026-09-28T14:15:00Z","v":896,"vw":34.929},{"c":34.92,"h":34.92,"l":34.92,"n":8,"o":34.92,"t":"2026-09-28T14:30:00Z","v":1531,"vw":34.92},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-09-28T14:45:00Z","v":850,"vw":34.94},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-09-28T15:15:00Z","v":287,"vw":34.97},{"c":34.995,"h":34.995,"l":34.99,"n":2,"o":34.99,"t":"2026-09-28T15:30:00Z","v":278,"vw":34.99214},{"c":34.995,"h":34.995,"l":34.995,"n":1,"o":34.995,"t":"2026-09-28T15:45:00Z","v":100,"vw":34.995},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-09-28T16:15:00Z","v":167,"vw":34.99},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-09-28T16:30:00Z","v":100,"vw":34.96},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-09-28T16:45:00Z","v":120,"vw":34.97},{"c":34.97,"h":34.99,"l":34.97,"n":9,"o":34.99,"t":"2026-09-28T17:00:00Z","v":998,"vw":34.972449},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-09-28T17:15:00Z","v":210,"vw":34.97},{"c":34.97,"h":34.97,"l":34.97,"n":4,"o":34.97,"t":"2026-09-28T17:30:00Z","v":721,"vw":34.97},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-09-28T18:00:00Z","v":1308,"vw":34.98},{"c":34.97,"h":34.97,"l":34.97,"n":3,"o":34.97,"t":"2026-09-28T19:00:00Z","v":172,"vw":34.97},{"c":34.9999,"h":34.9999,"l":34.961,"n":5,"o":34.961,"t":"2026-09-28T19:15:00Z","v":691,"vw":34.982881},{"c":34.97,"h":34.975,"l":34.96,"n":15,"o":34.975,"t":"2026-09-28T19:45:00Z","v":6212,"vw":34.969756},{"c":34.8,"h":34.8,"l":34.8,"n":29,"o":34.8,"t":"2026-09-28T20:30:00Z","v":2630,"vw":34.8},{"c":34.89,"h":34.97,"l":34.89,"n":36,"o":34.97,"t":"2026-09-29T13:30:00Z","v":3968,"vw":34.9063},{"c":34.915,"h":34.915,"l":34.915,"n":1,"o":34.915,"t":"2026-09-29T13:45:00Z","v":125,"vw":34.915},{"c":34.91,"h":34.93,"l":34.91,"n":5,"o":34.93,"t":"2026-09-29T14:15:00Z","v":22344,"vw":34.913102},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-09-29T14:45:00Z","v":100,"vw":34.91},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-09-29T15:00:00Z","v":100,"vw":34.91},{"c":34.8501,"h":34.9,"l":34.8501,"n":6,"o":34.89,"t":"2026-09-29T15:30:00Z","v":1019,"vw":34.864264},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-09-29T15:45:00Z","v":100,"vw":34.88},{"c":34.89,"h":34.89,"l":34.8601,"n":6,"o":34.87,"t":"2026-09-29T16:00:00Z","v":926,"vw":34.873042},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-09-29T16:30:00Z","v":490,"vw":34.9},{"c":34.895,"h":34.895,"l":34.89,"n":3,"o":34.89,"t":"2026-09-29T16:45:00Z","v":531,"vw":34.894057},{"c":34.91,"h":34.91,"l":34.895,"n":5,"o":34.895,"t":"2026-09-29T17:00:00Z","v":527,"vw":34.903555},{"c":34.92,"h":34.92,"l":34.9,"n":3,"o":34.915,"t":"2026-09-29T17:15:00Z","v":717,"vw":34.913954},{"c":34.89,"h":34.9199,"l":34.89,"n":5,"o":34.9199,"t":"2026-09-29T17:45:00Z","v":6357,"vw":34.903488},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-09-29T18:00:00Z","v":618,"vw":34.89},{"c":34.865,"h":34.865,"l":34.865,"n":1,"o":34.865,"t":"2026-09-29T18:45:00Z","v":130,"vw":34.865},{"c":34.88,"h":34.88,"l":34.88,"n":5,"o":34.88,"t":"2026-09-29T19:00:00Z","v":218,"vw":34.88},{"c":34.865,"h":34.865,"l":34.865,"n":3,"o":34.865,"t":"2026-09-29T19:30:00Z","v":251,"vw":34.865},{"c":34.89,"h":34.91,"l":34.865,"n":77,"o":34.865,"t":"2026-09-29T19:45:00Z","v":10945,"vw":34.897398},{"c":34.89,"h":34.89,"l":34.89,"n":4,"o":34.89,"t":"2026-09-29T20:00:00Z","v":9348,"vw":34.89},{"c":35.005,"h":35.02,"l":34.98,"n":12,"o":35.02,"t":"2026-09-30T13:30:00Z","v":1114,"vw":34.997727},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-30T13:45:00Z","v":195,"vw":35},{"c":35.02,"h":35.02,"l":35.02,"n":6,"o":35.02,"t":"2026-09-30T14:00:00Z","v":196,"vw":35.02},{"c":35.02,"h":35.02,"l":35.01,"n":4,"o":35.02,"t":"2026-09-30T14:15:00Z","v":480,"vw":35.017015},{"c":35.03,"h":35.03,"l":35.02,"n":11,"o":35.02,"t":"2026-09-30T14:45:00Z","v":1873,"vw":35.02936},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-09-30T15:00:00Z","v":194,"vw":35.03},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-09-30T15:30:00Z","v":692,"vw":35.03},{"c":34.93,"h":35.01,"l":34.91,"n":16,"o":35.01,"t":"2026-09-30T16:00:00Z","v":3481,"vw":35.00116},{"c":34.85,"h":34.85,"l":34.85,"n":2,"o":34.85,"t":"2026-09-30T16:30:00Z","v":2947,"vw":34.85},{"c":34.8414,"h":34.8414,"l":34.8414,"n":1,"o":34.8414,"t":"2026-09-30T16:45:00Z","v":715,"vw":34.8414},{"c":34.87,"h":34.87,"l":34.87,"n":3,"o":34.87,"t":"2026-09-30T17:00:00Z","v":189,"vw":34.87},{"c":34.87,"h":34.87,"l":34.87,"n":2,"o":34.87,"t":"2026-09-30T17:15:00Z","v":128,"vw":34.87},{"c":34.8294,"h":34.845,"l":34.8294,"n":2,"o":34.845,"t":"2026-09-30T17:30:00Z","v":376,"vw":34.83749},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-09-30T17:45:00Z","v":131,"vw":34.87},{"c":34.815,"h":34.815,"l":34.77,"n":3,"o":34.815,"t":"2026-09-30T18:00:00Z","v":505,"vw":34.800653},{"c":34.83,"h":34.83,"l":34.78,"n":10,"o":34.78,"t":"2026-09-30T18:15:00Z","v":1887,"vw":34.79899},{"c":34.8,"h":34.8,"l":34.78,"n":5,"o":34.78,"t":"2026-09-30T18:45:00Z","v":1197,"vw":34.791402},{"c":34.81,"h":34.81,"l":34.79,"n":3,"o":34.81,"t":"2026-09-30T19:15:00Z","v":1965,"vw":34.808779},{"c":34.8193,"h":34.8193,"l":34.8084,"n":6,"o":34.81,"t":"2026-09-30T19:30:00Z","v":2448,"vw":34.809945},{"c":34.8,"h":34.83,"l":34.79,"n":27,"o":34.79,"t":"2026-09-30T19:45:00Z","v":1858,"vw":34.811168},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-09-30T20:00:00Z","v":218,"vw":34.83},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-01T11:00:00Z","v":107,"vw":34.83},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-01T13:30:00Z","v":130,"vw":34.81},{"c":34.86,"h":34.86,"l":34.86,"n":4,"o":34.86,"t":"2026-10-01T13:45:00Z","v":110,"vw":34.86},{"c":34.8152,"h":34.8152,"l":34.8152,"n":3,"o":34.8152,"t":"2026-10-01T14:00:00Z","v":842,"vw":34.8152},{"c":34.79,"h":34.815,"l":34.79,"n":8,"o":34.79,"t":"2026-10-01T14:30:00Z","v":1673,"vw":34.79352},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-01T14:45:00Z","v":100,"vw":34.73},{"c":34.74,"h":34.76,"l":34.74,"n":8,"o":34.76,"t":"2026-10-01T15:45:00Z","v":688,"vw":34.756923},{"c":34.71,"h":34.73,"l":34.71,"n":2,"o":34.73,"t":"2026-10-01T16:00:00Z","v":1809,"vw":34.728894},{"c":34.71,"h":34.72,"l":34.71,"n":5,"o":34.72,"t":"2026-10-01T16:30:00Z","v":462,"vw":34.714357},{"c":34.69,"h":34.73,"l":34.69,"n":36,"o":34.73,"t":"2026-10-01T16:45:00Z","v":7297,"vw":34.707251},{"c":34.71,"h":34.71,"l":34.691,"n":2,"o":34.691,"t":"2026-10-01T17:00:00Z","v":825,"vw":34.705394},{"c":34.74,"h":34.74,"l":34.73,"n":5,"o":34.73,"t":"2026-10-01T17:30:00Z","v":461,"vw":34.734515},{"c":34.76,"h":34.76,"l":34.76,"n":2,"o":34.76,"t":"2026-10-01T17:45:00Z","v":187,"vw":34.76},{"c":34.8681,"h":34.8681,"l":34.77,"n":7,"o":34.7759,"t":"2026-10-01T18:00:00Z","v":714,"vw":34.798771},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-01T18:30:00Z","v":800,"vw":34.85},{"c":34.8063,"h":34.8063,"l":34.8063,"n":3,"o":34.8063,"t":"2026-10-01T18:45:00Z","v":364,"vw":34.8063},{"c":34.81,"h":34.84,"l":34.81,"n":18,"o":34.81,"t":"2026-10-01T19:00:00Z","v":4103,"vw":34.815542},{"c":34.8553,"h":34.8553,"l":34.82,"n":10,"o":34.82,"t":"2026-10-01T19:15:00Z","v":1212,"vw":34.839872},{"c":34.816,"h":34.86,"l":34.811,"n":6,"o":34.84,"t":"2026-10-01T19:30:00Z","v":894,"vw":34.822596},{"c":34.79,"h":34.82,"l":34.79,"n":90,"o":34.816,"t":"2026-10-01T19:45:00Z","v":12689,"vw":34.803775},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-10-01T20:00:00Z","v":10287,"vw":34.82},{"c":34.77,"h":34.77,"l":34.77,"n":6,"o":34.77,"t":"2026-10-02T13:30:00Z","v":383,"vw":34.77},{"c":34.765,"h":34.765,"l":34.765,"n":1,"o":34.765,"t":"2026-10-02T14:00:00Z","v":100,"vw":34.765},{"c":34.77,"h":34.77,"l":34.77,"n":3,"o":34.77,"t":"2026-10-02T14:15:00Z","v":102,"vw":34.77},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-02T14:30:00Z","v":105,"vw":34.79},{"c":34.84,"h":34.85,"l":34.84,"n":4,"o":34.85,"t":"2026-10-02T14:45:00Z","v":314,"vw":34.845242},{"c":34.7804,"h":34.79,"l":34.7804,"n":6,"o":34.79,"t":"2026-10-02T15:00:00Z","v":1724,"vw":34.788184},{"c":34.765,"h":34.77,"l":34.76,"n":10,"o":34.77,"t":"2026-10-02T15:15:00Z","v":1437,"vw":34.767175},{"c":34.7823,"h":34.7975,"l":34.76,"n":10,"o":34.76,"t":"2026-10-02T15:30:00Z","v":3067,"vw":34.762249},{"c":34.79,"h":34.79,"l":34.77,"n":9,"o":34.79,"t":"2026-10-02T15:45:00Z","v":3395,"vw":34.785392},{"c":34.77,"h":34.78,"l":34.77,"n":6,"o":34.78,"t":"2026-10-02T16:15:00Z","v":3575,"vw":34.775719},{"c":34.78,"h":34.79,"l":34.78,"n":6,"o":34.79,"t":"2026-10-02T16:45:00Z","v":1029,"vw":34.78803},{"c":34.8399,"h":34.8399,"l":34.82,"n":3,"o":34.82,"t":"2026-10-02T17:00:00Z","v":358,"vw":34.82754},{"c":34.83,"h":34.83,"l":34.83,"n":6,"o":34.83,"t":"2026-10-02T17:15:00Z","v":491,"vw":34.83},{"c":34.84,"h":34.8596,"l":34.84,"n":7,"o":34.8596,"t":"2026-10-02T17:30:00Z","v":556,"vw":34.850862},{"c":34.8493,"h":34.8493,"l":34.8493,"n":2,"o":34.8493,"t":"2026-10-02T17:45:00Z","v":858,"vw":34.8493},{"c":34.8599,"h":34.8599,"l":34.8599,"n":1,"o":34.8599,"t":"2026-10-02T18:00:00Z","v":340,"vw":34.8599},{"c":34.85,"h":34.85,"l":34.85,"n":2,"o":34.85,"t":"2026-10-02T18:15:00Z","v":132,"vw":34.85},{"c":34.8662,"h":34.8662,"l":34.85,"n":4,"o":34.85,"t":"2026-10-02T19:15:00Z","v":363,"vw":34.857029},{"c":34.865,"h":34.88,"l":34.865,"n":6,"o":34.8696,"t":"2026-10-02T19:30:00Z","v":723,"vw":34.872011},{"c":34.85,"h":34.89,"l":34.85,"n":16,"o":34.85,"t":"2026-10-02T19:45:00Z","v":1334,"vw":34.858532},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-05T10:30:00Z","v":100,"vw":35},{"c":35.1135,"h":35.12,"l":35.1,"n":14,"o":35.12,"t":"2026-10-05T13:30:00Z","v":969,"vw":35.113904},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-05T13:45:00Z","v":100,"vw":35.1},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-05T14:15:00Z","v":550,"vw":35.09},{"c":35.055,"h":35.055,"l":35.0281,"n":4,"o":35.0291,"t":"2026-10-05T14:30:00Z","v":1623,"vw":35.031602},{"c":35.07,"h":35.07,"l":35.06,"n":4,"o":35.06,"t":"2026-10-05T15:00:00Z","v":414,"vw":35.062519},{"c":35.13,"h":35.13,"l":35.095,"n":3,"o":35.095,"t":"2026-10-05T15:15:00Z","v":900,"vw":35.118333},{"c":35.06,"h":35.06,"l":35.06,"n":4,"o":35.06,"t":"2026-10-05T15:45:00Z","v":149,"vw":35.06},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-05T16:00:00Z","v":199,"vw":35.07},{"c":35.05,"h":35.051,"l":35.05,"n":3,"o":35.051,"t":"2026-10-05T16:15:00Z","v":735,"vw":35.050455},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-05T16:30:00Z","v":193,"vw":35.05},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-10-05T18:15:00Z","v":161,"vw":35.05},{"c":35.055,"h":35.065,"l":35.05,"n":3,"o":35.065,"t":"2026-10-05T18:30:00Z","v":618,"vw":35.060518},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-05T19:15:00Z","v":220,"vw":35.04},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-05T19:30:00Z","v":160,"vw":35.05},{"c":35.02,"h":35.08,"l":35.02,"n":16,"o":35.03,"t":"2026-10-05T19:45:00Z","v":1241,"vw":35.042581},{"c":35.09,"h":35.09,"l":35.09,"n":5,"o":35.09,"t":"2026-10-05T20:00:00Z","v":1527,"vw":35.09},{"c":35.08,"h":35.09,"l":35.08,"n":2,"o":35.09,"t":"2026-10-06T12:30:00Z","v":457,"vw":35.086565},{"c":35.11,"h":35.12,"l":35.1,"n":16,"o":35.1,"t":"2026-10-06T13:30:00Z","v":2855,"vw":35.110855},{"c":35.11,"h":35.11,"l":35.1099,"n":3,"o":35.1099,"t":"2026-10-06T14:00:00Z","v":842,"vw":35.109942},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-06T14:15:00Z","v":143,"vw":35.1},{"c":35.13,"h":35.13,"l":35.12,"n":9,"o":35.12,"t":"2026-10-06T14:45:00Z","v":3860,"vw":35.129091},{"c":35.1199,"h":35.1199,"l":35.1199,"n":1,"o":35.1199,"t":"2026-10-06T15:00:00Z","v":100,"vw":35.1199},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-06T17:15:00Z","v":912,"vw":35.25},{"c":35.278,"h":35.278,"l":35.278,"n":2,"o":35.278,"t":"2026-10-06T17:30:00Z","v":111,"vw":35.278},{"c":35.27,"h":35.27,"l":35.25,"n":4,"o":35.25,"t":"2026-10-06T17:45:00Z","v":711,"vw":35.267131},{"c":35.265,"h":35.265,"l":35.25,"n":5,"o":35.26,"t":"2026-10-06T18:00:00Z","v":1447,"vw":35.258667},{"c":35.305,"h":35.305,"l":35.28,"n":7,"o":35.29,"t":"2026-10-06T18:30:00Z","v":637,"vw":35.28952},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-06T18:45:00Z","v":363,"vw":35.3},{"c":35.301,"h":35.301,"l":35.301,"n":1,"o":35.301,"t":"2026-10-06T19:00:00Z","v":177,"vw":35.301},{"c":35.31,"h":35.31,"l":35.301,"n":3,"o":35.301,"t":"2026-10-06T19:15:00Z","v":334,"vw":35.304558},{"c":35.315,"h":35.315,"l":35.315,"n":1,"o":35.315,"t":"2026-10-06T19:30:00Z","v":250,"vw":35.315},{"c":35.31,"h":35.33,"l":35.31,"n":10,"o":35.33,"t":"2026-10-06T19:45:00Z","v":611,"vw":35.319541},{"c":35.34,"h":35.34,"l":35.34,"n":4,"o":35.34,"t":"2026-10-06T20:00:00Z","v":764,"vw":35.34},{"c":35.3,"h":35.3,"l":35.3,"n":4,"o":35.3,"t":"2026-10-07T13:30:00Z","v":279,"vw":35.3},{"c":35.18,"h":35.19,"l":35.18,"n":15,"o":35.18,"t":"2026-10-07T14:30:00Z","v":15478,"vw":35.180065},{"c":35.16,"h":35.195,"l":35.16,"n":5,"o":35.195,"t":"2026-10-07T14:45:00Z","v":502,"vw":35.167},{"c":35.18,"h":35.18,"l":35.18,"n":3,"o":35.18,"t":"2026-10-07T15:00:00Z","v":982,"vw":35.18},{"c":35.19,"h":35.195,"l":35.18,"n":9,"o":35.18,"t":"2026-10-07T15:15:00Z","v":2170,"vw":35.187118},{"c":35.18,"h":35.18,"l":35.18,"n":4,"o":35.18,"t":"2026-10-07T15:30:00Z","v":3099,"vw":35.18},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-10-07T15:45:00Z","v":104,"vw":35.16},{"c":35.14,"h":35.165,"l":35.14,"n":4,"o":35.16,"t":"2026-10-07T16:00:00Z","v":911,"vw":35.156727},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-07T16:30:00Z","v":187,"vw":35.165},{"c":35.14,"h":35.14,"l":35.14,"n":3,"o":35.14,"t":"2026-10-07T16:45:00Z","v":179,"vw":35.14},{"c":35.12,"h":35.155,"l":35.12,"n":13,"o":35.12,"t":"2026-10-07T17:00:00Z","v":5491,"vw":35.120841},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-10-07T17:15:00Z","v":137,"vw":35.11},{"c":35.1305,"h":35.1305,"l":35.1305,"n":2,"o":35.1305,"t":"2026-10-07T18:15:00Z","v":598,"vw":35.1305},{"c":35.11,"h":35.12,"l":35.11,"n":8,"o":35.12,"t":"2026-10-07T18:30:00Z","v":2042,"vw":35.11846},{"c":35.111,"h":35.15,"l":35.111,"n":10,"o":35.15,"t":"2026-10-07T18:45:00Z","v":1427,"vw":35.141213},{"c":35.128,"h":35.128,"l":35.128,"n":1,"o":35.128,"t":"2026-10-07T19:00:00Z","v":181,"vw":35.128},{"c":35.13,"h":35.1499,"l":35.13,"n":3,"o":35.1499,"t":"2026-10-07T19:15:00Z","v":644,"vw":35.144652},{"c":35.13,"h":35.15,"l":35.13,"n":9,"o":35.14,"t":"2026-10-07T19:45:00Z","v":658,"vw":35.137835},{"c":35.18,"h":35.18,"l":35.18,"n":5,"o":35.18,"t":"2026-10-07T20:00:00Z","v":1055,"vw":35.18},{"c":35.22,"h":35.22,"l":35.22,"n":5,"o":35.22,"t":"2026-10-08T13:30:00Z","v":229,"vw":35.22},{"c":35.168,"h":35.168,"l":35.168,"n":1,"o":35.168,"t":"2026-10-08T13:45:00Z","v":500,"vw":35.168},{"c":35.18,"h":35.18,"l":35.18,"n":13,"o":35.18,"t":"2026-10-08T14:15:00Z","v":6107,"vw":35.18},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-08T14:30:00Z","v":200,"vw":35.17},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-08T14:45:00Z","v":1107,"vw":35.19},{"c":35.1922,"h":35.1922,"l":35.1922,"n":1,"o":35.1922,"t":"2026-10-08T15:00:00Z","v":150,"vw":35.1922},{"c":35.16,"h":35.17,"l":35.15,"n":8,"o":35.17,"t":"2026-10-08T15:30:00Z","v":4290,"vw":35.168355},{"c":35.17,"h":35.17,"l":35.17,"n":1,"o":35.17,"t":"2026-10-08T15:45:00Z","v":140,"vw":35.17},{"c":35.14,"h":35.15,"l":35.14,"n":2,"o":35.15,"t":"2026-10-08T16:15:00Z","v":200,"vw":35.145},{"c":35.1021,"h":35.1021,"l":35.1021,"n":1,"o":35.1021,"t":"2026-10-08T16:30:00Z","v":137,"vw":35.1021},{"c":35.1099,"h":35.11,"l":35.1099,"n":4,"o":35.11,"t":"2026-10-08T16:45:00Z","v":4193,"vw":35.10995},{"c":35.129,"h":35.129,"l":35.1001,"n":2,"o":35.1001,"t":"2026-10-08T17:15:00Z","v":900,"vw":35.115995},{"c":35.115,"h":35.115,"l":35.115,"n":1,"o":35.115,"t":"2026-10-08T17:45:00Z","v":218,"vw":35.115},{"c":35.12,"h":35.15,"l":35.12,"n":12,"o":35.14,"t":"2026-10-08T18:00:00Z","v":1451,"vw":35.134803},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-08T18:45:00Z","v":500,"vw":35.1},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-08T19:00:00Z","v":196,"vw":35.12},{"c":35.0959,"h":35.0959,"l":35.0959,"n":1,"o":35.0959,"t":"2026-10-08T19:15:00Z","v":391,"vw":35.0959},{"c":35.11,"h":35.11,"l":35.09,"n":3,"o":35.09,"t":"2026-10-08T19:45:00Z","v":2005,"vw":35.1},{"c":35.07,"h":35.07,"l":35.07,"n":5,"o":35.07,"t":"2026-10-08T20:00:00Z","v":106,"vw":35.07},{"c":35.18,"h":35.18,"l":35.18,"n":3,"o":35.18,"t":"2026-10-09T13:30:00Z","v":588,"vw":35.18},{"c":35.28,"h":35.28,"l":35.21,"n":5,"o":35.23,"t":"2026-10-09T14:00:00Z","v":5157,"vw":35.276275},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-09T14:15:00Z","v":4500,"vw":35.24},{"c":35.26,"h":35.26,"l":35.26,"n":3,"o":35.26,"t":"2026-10-09T14:30:00Z","v":344,"vw":35.26},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-10-09T14:45:00Z","v":638,"vw":35.25},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-09T15:45:00Z","v":2335,"vw":35.25},{"c":35,"h":35.06,"l":35,"n":9,"o":35.06,"t":"2026-10-09T16:00:00Z","v":794,"vw":35.035153},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-09T16:15:00Z","v":100,"vw":34.97},{"c":34.92,"h":34.92,"l":34.92,"n":2,"o":34.92,"t":"2026-10-09T16:30:00Z","v":346,"vw":34.92},{"c":34.8816,"h":34.9,"l":34.8816,"n":5,"o":34.9,"t":"2026-10-09T16:45:00Z","v":2334,"vw":34.88486},{"c":34.9347,"h":34.96,"l":34.9347,"n":4,"o":34.96,"t":"2026-10-09T17:15:00Z","v":954,"vw":34.938106},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-09T17:30:00Z","v":100,"vw":35},{"c":35.0271,"h":35.04,"l":34.9962,"n":3,"o":34.9962,"t":"2026-10-09T17:45:00Z","v":1287,"vw":35.025389},{"c":35.06,"h":35.06,"l":35.04,"n":2,"o":35.04,"t":"2026-10-09T18:00:00Z","v":200,"vw":35.05},{"c":35.06,"h":35.09,"l":35.06,"n":11,"o":35.075,"t":"2026-10-09T18:15:00Z","v":2033,"vw":35.082845},{"c":35.055,"h":35.055,"l":35.03,"n":10,"o":35.04,"t":"2026-10-09T18:45:00Z","v":87261,"vw":35.031069},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-09T19:00:00Z","v":132,"vw":35.08},{"c":35.03,"h":35.09,"l":35.03,"n":60,"o":35.031,"t":"2026-10-09T19:45:00Z","v":6763,"vw":35.076931},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-10-09T20:00:00Z","v":4415,"vw":35.07},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-12T11:00:00Z","v":200,"vw":35.1},{"c":35.2122,"h":35.2122,"l":35.2082,"n":4,"o":35.2082,"t":"2026-10-12T13:30:00Z","v":1363,"vw":35.211421},{"c":35.19,"h":35.21,"l":35.19,"n":2,"o":35.21,"t":"2026-10-12T13:45:00Z","v":364,"vw":35.204341},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-12T14:00:00Z","v":500,"vw":35.19},{"c":35.13,"h":35.13,"l":35.13,"n":3,"o":35.13,"t":"2026-10-12T14:15:00Z","v":120,"vw":35.13},{"c":35.1899,"h":35.1899,"l":35.1756,"n":5,"o":35.1756,"t":"2026-10-12T14:30:00Z","v":1005,"vw":35.185814},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-10-12T15:15:00Z","v":193,"vw":35.12},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-12T15:45:00Z","v":100,"vw":35.18},{"c":35.1391,"h":35.155,"l":35.1391,"n":2,"o":35.155,"t":"2026-10-12T17:00:00Z","v":660,"vw":35.150953},{"c":35.1708,"h":35.1708,"l":35.1708,"n":1,"o":35.1708,"t":"2026-10-12T17:30:00Z","v":195,"vw":35.1708},{"c":35.19,"h":35.19,"l":35.19,"n":4,"o":35.19,"t":"2026-10-12T17:45:00Z","v":132,"vw":35.19},{"c":35.15,"h":35.18,"l":35.15,"n":3,"o":35.18,"t":"2026-10-12T18:00:00Z","v":816,"vw":35.17625},{"c":35.1606,"h":35.1606,"l":35.1606,"n":1,"o":35.1606,"t":"2026-10-12T18:45:00Z","v":564,"vw":35.1606},{"c":35.1601,"h":35.19,"l":35.1601,"n":3,"o":35.18,"t":"2026-10-12T19:30:00Z","v":3141,"vw":35.173164},{"c":35.15,"h":35.2199,"l":35.14,"n":62,"o":35.19,"t":"2026-10-12T19:45:00Z","v":7347,"vw":35.180512},{"c":35.22,"h":35.22,"l":35.22,"n":6,"o":35.22,"t":"2026-10-12T20:00:00Z","v":395,"vw":35.22},{"c":35.19,"h":35.2,"l":35.18,"n":12,"o":35.18,"t":"2026-10-13T13:30:00Z","v":742,"vw":35.190071},{"c":35.22,"h":35.23,"l":35.22,"n":12,"o":35.23,"t":"2026-10-13T14:00:00Z","v":9507,"vw":35.223841},{"c":35.24,"h":35.24,"l":35.24,"n":5,"o":35.24,"t":"2026-10-13T14:15:00Z","v":572,"vw":35.24},{"c":35.27,"h":35.28,"l":35.25,"n":7,"o":35.25,"t":"2026-10-13T14:30:00Z","v":2977,"vw":35.252446},{"c":35.255,"h":35.27,"l":35.255,"n":12,"o":35.27,"t":"2026-10-13T14:45:00Z","v":7189,"vw":35.267849},{"c":35.27,"h":35.28,"l":35.27,"n":6,"o":35.2725,"t":"2026-10-13T15:00:00Z","v":1556,"vw":35.2773},{"c":35.2624,"h":35.2624,"l":35.2624,"n":1,"o":35.2624,"t":"2026-10-13T15:15:00Z","v":270,"vw":35.2624},{"c":35.265,"h":35.265,"l":35.265,"n":8,"o":35.265,"t":"2026-10-13T15:30:00Z","v":380,"vw":35.265},{"c":35.25,"h":35.26,"l":35.25,"n":8,"o":35.26,"t":"2026-10-13T15:45:00Z","v":6480,"vw":35.250329},{"c":35.245,"h":35.255,"l":35.245,"n":15,"o":35.25,"t":"2026-10-13T16:00:00Z","v":16053,"vw":35.25149},{"c":35.208,"h":35.2125,"l":35.195,"n":4,"o":35.2125,"t":"2026-10-13T16:30:00Z","v":670,"vw":35.205741},{"c":35.185,"h":35.185,"l":35.185,"n":1,"o":35.185,"t":"2026-10-13T17:00:00Z","v":500,"vw":35.185},{"c":35.2,"h":35.2,"l":35.19,"n":10,"o":35.2,"t":"2026-10-13T17:15:00Z","v":1060,"vw":35.193865},{"c":35.22,"h":35.22,"l":35.1901,"n":11,"o":35.1901,"t":"2026-10-13T17:30:00Z","v":1330,"vw":35.206882},{"c":35.185,"h":35.205,"l":35.185,"n":5,"o":35.205,"t":"2026-10-13T17:45:00Z","v":380,"vw":35.192905},{"c":35.195,"h":35.195,"l":35.195,"n":3,"o":35.195,"t":"2026-10-13T18:00:00Z","v":1007,"vw":35.195},{"c":35.17,"h":35.18,"l":35.16,"n":28,"o":35.1601,"t":"2026-10-13T19:15:00Z","v":11670,"vw":35.168881},{"c":35.16,"h":35.18,"l":35.16,"n":10,"o":35.18,"t":"2026-10-13T19:30:00Z","v":1769,"vw":35.16739},{"c":35.17,"h":35.19,"l":35.17,"n":8,"o":35.17,"t":"2026-10-13T19:45:00Z","v":1150,"vw":35.174273},{"c":35.22,"h":35.22,"l":35.22,"n":7,"o":35.22,"t":"2026-10-14T13:30:00Z","v":338,"vw":35.22},{"c":35.115,"h":35.115,"l":35.1,"n":2,"o":35.1,"t":"2026-10-14T14:00:00Z","v":658,"vw":35.1075},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-14T15:00:00Z","v":300,"vw":35.09},{"c":35.06,"h":35.06,"l":35.06,"n":4,"o":35.06,"t":"2026-10-14T15:45:00Z","v":104,"vw":35.06},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-14T16:00:00Z","v":3111,"vw":35.09},{"c":35.0999,"h":35.0999,"l":35.0999,"n":1,"o":35.0999,"t":"2026-10-14T16:15:00Z","v":3560,"vw":35.0999},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-14T16:30:00Z","v":100,"vw":35.1},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-14T16:45:00Z","v":120,"vw":35.1},{"c":35.115,"h":35.115,"l":35.1,"n":2,"o":35.1,"t":"2026-10-14T17:30:00Z","v":631,"vw":35.112623},{"c":35.1099,"h":35.11,"l":35.1099,"n":8,"o":35.11,"t":"2026-10-14T18:00:00Z","v":3449,"vw":35.109953},{"c":35.09,"h":35.12,"l":35.09,"n":9,"o":35.11,"t":"2026-10-14T18:15:00Z","v":9024,"vw":35.116487},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-14T18:30:00Z","v":379,"vw":35.09},{"c":35.09,"h":35.0999,"l":35.09,"n":3,"o":35.0999,"t":"2026-10-14T19:00:00Z","v":1680,"vw":35.098238},{"c":35.09,"h":35.1,"l":35.09,"n":9,"o":35.095,"t":"2026-10-14T19:15:00Z","v":1412,"vw":35.094615},{"c":35.09,"h":35.1,"l":35.0801,"n":17,"o":35.09,"t":"2026-10-14T19:30:00Z","v":7445,"vw":35.091862},{"c":35.08,"h":35.09,"l":35.06,"n":68,"o":35.09,"t":"2026-10-14T19:45:00Z","v":9272,"vw":35.077461},{"c":35.09,"h":35.09,"l":35.09,"n":4,"o":35.09,"t":"2026-10-14T20:00:00Z","v":3806,"vw":35.09},{"c":35.02,"h":35.023,"l":35,"n":8,"o":35,"t":"2026-10-15T13:30:00Z","v":1692,"vw":35.015078},{"c":35,"h":35,"l":34.96,"n":11,"o":34.96,"t":"2026-10-15T13:45:00Z","v":560,"vw":34.970769},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-15T14:00:00Z","v":100,"vw":35.03},{"c":35.03,"h":35.03,"l":35.013912,"n":3,"o":35.013912,"t":"2026-10-15T14:15:00Z","v":1069,"vw":35.015986},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-15T14:45:00Z","v":420,"vw":35.03},{"c":35.04,"h":35.04,"l":35.02,"n":14,"o":35.02,"t":"2026-10-15T15:00:00Z","v":1365,"vw":35.028961},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-15T15:45:00Z","v":100,"vw":35.06},{"c":35.02,"h":35.05,"l":35.02,"n":3,"o":35.05,"t":"2026-10-15T16:00:00Z","v":216,"vw":35.035},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-10-15T16:15:00Z","v":170,"vw":35.03},{"c":35.01,"h":35.01,"l":35.01,"n":6,"o":35.01,"t":"2026-10-15T16:30:00Z","v":527,"vw":35.01},{"c":34.963,"h":34.963,"l":34.963,"n":1,"o":34.963,"t":"2026-10-15T17:00:00Z","v":127,"vw":34.963},{"c":34.975,"h":34.975,"l":34.975,"n":1,"o":34.975,"t":"2026-10-15T17:15:00Z","v":155,"vw":34.975},{"c":34.97,"h":34.97,"l":34.97,"n":3,"o":34.97,"t":"2026-10-15T17:30:00Z","v":120,"vw":34.97},{"c":34.9804,"h":34.9804,"l":34.9804,"n":2,"o":34.9804,"t":"2026-10-15T18:00:00Z","v":286,"vw":34.9804},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-10-15T18:15:00Z","v":178,"vw":34.96},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-15T18:30:00Z","v":389,"vw":34.96},{"c":34.9699,"h":34.9699,"l":34.9301,"n":5,"o":34.96,"t":"2026-10-15T19:15:00Z","v":1764,"vw":34.958643},{"c":34.9235,"h":34.9235,"l":34.9235,"n":8,"o":34.9235,"t":"2026-10-15T19:45:00Z","v":433,"vw":34.9235},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-10-15T20:00:00Z","v":127,"vw":34.98},{"c":34.86,"h":34.92,"l":34.83,"n":107,"o":34.92,"t":"2026-10-16T13:30:00Z","v":10738,"vw":34.834553},{"c":34.8201,"h":34.83,"l":34.82,"n":7,"o":34.83,"t":"2026-10-16T13:45:00Z","v":6856,"vw":34.820751},{"c":34.79,"h":34.8,"l":34.79,"n":10,"o":34.8,"t":"2026-10-16T14:00:00Z","v":483,"vw":34.792556},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-16T14:45:00Z","v":592,"vw":34.83},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-16T15:45:00Z","v":136,"vw":34.81},{"c":34.84,"h":34.84,"l":34.825,"n":11,"o":34.825,"t":"2026-10-16T16:00:00Z","v":2002,"vw":34.830493},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-10-16T16:30:00Z","v":202,"vw":34.85},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-16T16:45:00Z","v":1207,"vw":34.93},{"c":34.86,"h":34.91,"l":34.86,"n":5,"o":34.91,"t":"2026-10-16T17:00:00Z","v":500,"vw":34.882},{"c":34.905,"h":34.905,"l":34.905,"n":1,"o":34.905,"t":"2026-10-16T17:15:00Z","v":532,"vw":34.905},{"c":34.9,"h":34.915,"l":34.9,"n":4,"o":34.915,"t":"2026-10-16T18:45:00Z","v":555,"vw":34.905941},{"c":34.915,"h":34.915,"l":34.915,"n":1,"o":34.915,"t":"2026-10-16T19:00:00Z","v":510,"vw":34.915},{"c":34.901,"h":34.901,"l":34.901,"n":2,"o":34.901,"t":"2026-10-16T19:15:00Z","v":141,"vw":34.901},{"c":34.9,"h":34.905,"l":34.9,"n":7,"o":34.9,"t":"2026-10-16T19:30:00Z","v":639,"vw":34.900833},{"c":34.87,"h":34.9,"l":34.87,"n":5,"o":34.9,"t":"2026-10-16T19:45:00Z","v":604,"vw":34.883913},{"c":34.93,"h":34.93,"l":34.93,"n":4,"o":34.93,"t":"2026-10-16T20:00:00Z","v":140,"vw":34.93},{"c":34.835,"h":34.835,"l":34.8,"n":6,"o":34.8,"t":"2026-10-19T13:30:00Z","v":2006,"vw":34.815719},{"c":34.795,"h":34.83,"l":34.795,"n":31,"o":34.81,"t":"2026-10-19T13:45:00Z","v":5577,"vw":34.808093},{"c":34.808,"h":34.81,"l":34.775,"n":40,"o":34.775,"t":"2026-10-19T14:00:00Z","v":10503,"vw":34.806047},{"c":34.78,"h":34.78,"l":34.78,"n":5,"o":34.78,"t":"2026-10-19T14:15:00Z","v":382,"vw":34.78},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-19T14:30:00Z","v":100,"vw":34.82},{"c":34.838,"h":34.84,"l":34.81,"n":54,"o":34.83,"t":"2026-10-19T15:30:00Z","v":14900,"vw":34.834309},{"c":34.81,"h":34.83,"l":34.81,"n":4,"o":34.83,"t":"2026-10-19T15:45:00Z","v":248,"vw":34.820826},{"c":34.8001,"h":34.85,"l":34.8001,"n":4,"o":34.85,"t":"2026-10-19T16:00:00Z","v":1200,"vw":34.837525},{"c":34.845,"h":34.845,"l":34.845,"n":2,"o":34.845,"t":"2026-10-19T16:45:00Z","v":350,"vw":34.845},{"c":34.8982,"h":34.8982,"l":34.8982,"n":1,"o":34.8982,"t":"2026-10-19T17:30:00Z","v":171,"vw":34.8982},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-19T17:45:00Z","v":443,"vw":34.82},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-10-19T18:45:00Z","v":152,"vw":34.82},{"c":34.81,"h":34.855,"l":34.81,"n":3,"o":34.855,"t":"2026-10-19T19:00:00Z","v":2255,"vw":34.829501},{"c":34.865,"h":34.865,"l":34.865,"n":4,"o":34.865,"t":"2026-10-19T19:15:00Z","v":1409,"vw":34.865},{"c":34.92,"h":34.92,"l":34.895,"n":5,"o":34.895,"t":"2026-10-19T19:45:00Z","v":984,"vw":34.903333},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-19T20:00:00Z","v":183,"vw":34.81},{"c":34.84,"h":34.87,"l":34.84,"n":16,"o":34.85,"t":"2026-10-20T14:00:00Z","v":1505,"vw":34.845085},{"c":34.79,"h":34.8,"l":34.79,"n":8,"o":34.8,"t":"2026-10-20T14:15:00Z","v":546,"vw":34.795561},{"c":34.795,"h":34.795,"l":34.795,"n":2,"o":34.795,"t":"2026-10-20T14:45:00Z","v":368,"vw":34.795},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-20T15:45:00Z","v":113,"vw":34.81},{"c":34.83,"h":34.8396,"l":34.83,"n":3,"o":34.8396,"t":"2026-10-20T17:30:00Z","v":877,"vw":34.831832},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-20T17:45:00Z","v":100,"vw":34.81},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-20T18:00:00Z","v":526,"vw":34.81},{"c":34.825,"h":34.835,"l":34.825,"n":2,"o":34.835,"t":"2026-10-20T18:15:00Z","v":4368,"vw":34.834753},{"c":34.82,"h":34.82,"l":34.82,"n":6,"o":34.82,"t":"2026-10-20T18:45:00Z","v":574,"vw":34.82},{"c":34.8399,"h":34.8399,"l":34.8399,"n":1,"o":34.8399,"t":"2026-10-20T19:30:00Z","v":606,"vw":34.8399},{"c":34.81,"h":34.8138,"l":34.81,"n":7,"o":34.8138,"t":"2026-10-20T19:45:00Z","v":813,"vw":34.812106},{"c":34.8,"h":34.8,"l":34.8,"n":5,"o":34.8,"t":"2026-10-20T20:00:00Z","v":107,"vw":34.8},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-21T13:30:00Z","v":426,"vw":34.7},{"c":34.6596,"h":34.67,"l":34.655,"n":5,"o":34.67,"t":"2026-10-21T14:15:00Z","v":611,"vw":34.662256},{"c":34.66,"h":34.66,"l":34.66,"n":9,"o":34.66,"t":"2026-10-21T14:30:00Z","v":719,"vw":34.66},{"c":34.6799,"h":34.68,"l":34.6799,"n":3,"o":34.68,"t":"2026-10-21T14:45:00Z","v":395,"vw":34.67995},{"c":34.71,"h":34.71,"l":34.68,"n":4,"o":34.68,"t":"2026-10-21T15:00:00Z","v":300,"vw":34.695},{"c":34.71,"h":34.71,"l":34.71,"n":3,"o":34.71,"t":"2026-10-21T15:15:00Z","v":533,"vw":34.71},{"c":34.7387,"h":34.76,"l":34.7387,"n":4,"o":34.76,"t":"2026-10-21T15:30:00Z","v":670,"vw":34.747182},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-21T16:00:00Z","v":100,"vw":34.68},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-10-21T16:15:00Z","v":214,"vw":34.69},{"c":34.7,"h":34.73,"l":34.7,"n":5,"o":34.7,"t":"2026-10-21T17:00:00Z","v":753,"vw":34.707899},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-21T17:45:00Z","v":684,"vw":34.7},{"c":34.715,"h":34.73,"l":34.71,"n":9,"o":34.71,"t":"2026-10-21T18:30:00Z","v":21332,"vw":34.728828},{"c":34.73,"h":34.73,"l":34.73,"n":2,"o":34.73,"t":"2026-10-21T18:45:00Z","v":200,"vw":34.73},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-21T19:00:00Z","v":222,"vw":34.7},{"c":34.7193,"h":34.7193,"l":34.7001,"n":2,"o":34.7001,"t":"2026-10-21T19:30:00Z","v":224,"vw":34.710729},{"c":34.77,"h":34.77,"l":34.745,"n":10,"o":34.745,"t":"2026-10-21T19:45:00Z","v":1153,"vw":34.76412},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-21T20:00:00Z","v":109,"vw":34.79},{"c":34.4,"h":34.4,"l":34.32,"n":3,"o":34.32,"t":"2026-10-21T22:45:00Z","v":450,"vw":34.341748}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":41.16798312286212,"iv":0.5194694950055851,"gamma":0.04531730949723389,"theta":-0.020823154556851083,"vega":0.02312823820612326,"rho":0.0037868092679062128,"breakevenPct":19.410701704116466},{"delta":0.2,"premium":0.375,"strike":38.250069536702036,"iv":0.356476997735188,"gamma":0.07967680608518551,"theta":-0.017439744211324295,"vega":0.027755649593790167,"rho":0.005084008684329519,"breakevenPct":11.0234824280024},{"delta":0.25,"premium":0.375,"strike":36.874159506116854,"iv":0.26536275012781824,"gamma":0.12240678928132222,"theta":-0.015035569512791388,"vega":0.03145895214620552,"rho":0.006351779103439751,"breakevenPct":7.068581506515834},{"delta":0.3,"premium":0.375,"strike":36.08815508964415,"iv":0.2060950323602426,"gamma":0.17165687442513505,"theta":-0.013160708124029183,"vega":0.03444651236235949,"rho":0.007596296983548131,"breakevenPct":4.809298906709252},{"delta":0.35,"premium":0.41212279384345046,"strike":35.75251470771033,"iv":0.18538552406079495,"gamma":0.20305740263996197,"theta":-0.012595913805827514,"vega":0.03596187070913095,"rho":0.008870380654538492,"breakevenPct":3.9512431777918406},{"delta":0.4,"premium":0.4539350859686906,"strike":35.47376609354206,"iv":0.16954684142743798,"gamma":0.23220310415984302,"theta":-0.012196612346334988,"vega":0.03729125468753911,"rho":0.010148199193279526,"breakevenPct":3.2701959744488462},{"delta":0.45,"premium":0.49574737809393066,"strike":35.195017479373796,"iv":0.153708158794081,"gamma":0.261348805679724,"theta":-0.01179731088684246,"vega":0.03862063866594727,"rho":0.011426017732020559,"breakevenPct":2.5891487711058523},{"delta":0.5,"premium":0.5453995502822377,"strike":34.95705357835318,"iv":0.1406835398077048,"gamma":0.2806888455635707,"theta":-0.011345443629810069,"vega":0.03891103117446636,"rho":0.0127307740936684,"breakevenPct":2.0478675729675797},{"delta":0.55,"premium":0.6133115209582294,"strike":34.81408100850899,"iv":0.1342131327113107,"gamma":0.2771906016889843,"theta":-0.010771145817373633,"vega":0.036781517419371565,"rho":0.014098271111298008,"breakevenPct":1.8321141979511926},{"delta":0.6,"premium":0.6812234916342209,"strike":34.671108438664795,"iv":0.12774272561491662,"gamma":0.2736923578143979,"theta":-0.010196848004937201,"vega":0.03465200366427678,"rho":0.015465768128927613,"breakevenPct":1.6163608229348059},{"delta":0.65,"premium":0.7491354623102126,"strike":34.528135868820605,"iv":0.12127231851852252,"gamma":0.2701941139398115,"theta":-0.009622550192500766,"vega":0.03252248990918199,"rho":0.01683326514655722,"breakevenPct":1.4006074479184187},{"delta":0.7,"premium":0.8170474329862041,"strike":34.385163298976416,"iv":0.11480191142212845,"gamma":0.2666958700652251,"theta":-0.009048252380064334,"vega":0.030392976154087203,"rho":0.018200762164186826,"breakevenPct":1.184854072902032},{"delta":0.75,"premium":0.8849594036621957,"strike":34.24219072913222,"iv":0.10833150432573435,"gamma":0.2631976261906387,"theta":-0.008473954567627898,"vega":0.02826346239899241,"rho":0.019568259181816434,"breakevenPct":0.9691006978856447},{"delta":0.8,"premium":0.9528713743381874,"strike":34.09921815928803,"iv":0.10186109722934025,"gamma":0.25969938231605233,"theta":-0.007899656755191465,"vega":0.02613394864389762,"rho":0.020935756199446043,"breakevenPct":0.7533473228692575}],"put":[{"delta":0.1,"premium":0.375,"strike":27.30764804934872,"iv":0.7317225909497375,"gamma":0.024276644107570022,"theta":-0.02094068781770888,"vega":0.017404743647959294,"rho":-0.0032297356403711308,"breakevenPct":22.585087527022935},{"delta":0.15,"premium":0.375,"strike":30.728381073572404,"iv":0.46040571698521354,"gamma":0.05142889065424239,"theta":-0.01718111176505076,"vega":0.023113874468628788,"rho":-0.004747974026041697,"breakevenPct":12.75256949246219},{"delta":0.2,"premium":0.375,"strike":32.261901571688405,"iv":0.3374624945788864,"gamma":0.08901106990540213,"theta":-0.014378157948189781,"vega":0.02756507154621997,"rho":-0.006305036010285461,"breakevenPct":8.344634746512195},{"delta":0.25,"premium":0.375,"strike":33.31322657469244,"iv":0.2506623814429052,"gamma":0.13266554826188137,"theta":-0.011959920752090318,"vega":0.03133291245753132,"rho":-0.007884275056875384,"breakevenPct":5.322717520286163},{"delta":0.3,"premium":0.375,"strike":33.966271321307595,"iv":0.19359532984379707,"gamma":0.1819912233238075,"theta":-0.009884000953222907,"vega":0.034465898792683664,"rho":-0.009484168303200303,"breakevenPct":3.445612758529476},{"delta":0.35,"premium":0.4656136641300599,"strike":34.22653416032515,"iv":0.18927785273128458,"gamma":0.19261728980556292,"theta":-0.009940616461485599,"vega":0.03564083827268051,"rho":-0.010981584366740649,"breakevenPct":2.957975003750817},{"delta":0.4,"premium":0.5611622545778487,"strike":34.46540563644462,"iv":0.18783317925034432,"gamma":0.2011357302609172,"theta":-0.010113372341199744,"vega":0.03670914022676312,"rho":-0.01247341940283723,"breakevenPct":2.5460092501673626},{"delta":0.45,"premium":0.6567108450256376,"strike":34.70427711256409,"iv":0.18638850576940405,"gamma":0.20965417071627143,"theta":-0.01028612822091389,"vega":0.03777744218084573,"rho":-0.01396525443893381,"breakevenPct":2.1340434965839092},{"delta":0.5,"premium":0.7522594354734262,"strike":34.94314858868356,"iv":0.18494383228846378,"gamma":0.21817261117162567,"theta":-0.010458884100628034,"vega":0.03884574413492834,"rho":-0.015457089475030387,"breakevenPct":1.7220777430004557},{"delta":0.55,"premium":0.9096465968586389,"strike":35.19947643979057,"iv":0.18701366492146596,"gamma":0.21208130890052357,"theta":-0.010140942408376964,"vega":0.03806272251308901,"rho":-0.01696581449090124,"breakevenPct":1.437683693785747},{"delta":0.6,"premium":1.086348167539267,"strike":35.46125654450262,"iv":0.19018120418848167,"gamma":0.20142685863874346,"theta":-0.009669738219895288,"vega":0.03670146596858639,"rho":-0.018479814854785576,"breakevenPct":1.1931348750694135},{"delta":0.65,"premium":1.2630497382198955,"strike":35.72303664921466,"iv":0.19334874345549738,"gamma":0.19077240837696333,"theta":-0.009198534031413613,"vega":0.035340209424083766,"rho":-0.019993815218669914,"breakevenPct":0.9485860563530795},{"delta":0.7,"premium":1.4397513089005236,"strike":35.9848167539267,"iv":0.1965162827225131,"gamma":0.18011795811518325,"theta":-0.008727329842931937,"vega":0.03397895287958115,"rho":-0.02150781558255425,"breakevenPct":0.704037237636746},{"delta":0.75,"premium":1.8399006622516558,"strike":36.44560075685904,"iv":0.21118202459791865,"gamma":0.15356603595080415,"theta":-0.00807615894039735,"vega":0.030691674550614948,"rho":-0.02316395250872957,"breakevenPct":0.5297496562018471},{"delta":0.8,"premium":2.253807947019868,"strike":36.918637653736994,"iv":0.22655572374645222,"gamma":0.12603528855250706,"theta":-0.007413907284768212,"vega":0.02728580889309366,"rho":-0.024828840942986503,"breakevenPct":0.3597881382089048},{"delta":0.85,"premium":3.33743315508021,"strike":38.03743315508021,"iv":0.2836299465240639,"gamma":0.08394010695187173,"theta":-0.007633689839572189,"vega":0.0228288770053476,"rho":-0.02700187726222913,"breakevenPct":0.2586950273066867},{"delta":0.9,"premium":5.988931297709924,"strike":40.725190839694655,"iv":0.40770916030534354,"gamma":0.043967938931297704,"theta":-0.008067175572519084,"vega":0.017179389312977095,"rho":-0.030466716387389306,"breakevenPct":0.15447099170815035}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":41.16798312286212,"iv":0.5194694950055851,"gamma":0.04531730949723389,"theta":-0.020823154556851083,"vega":0.02312823820612326,"rho":0.0037868092679062128,"breakevenPct":19.410701704116466},{"delta":0.2,"premium":0.375,"strike":38.250069536702036,"iv":0.356476997735188,"gamma":0.07967680608518551,"theta":-0.017439744211324295,"vega":0.027755649593790167,"rho":0.005084008684329519,"breakevenPct":11.0234824280024},{"delta":0.25,"premium":0.375,"strike":36.874159506116854,"iv":0.26536275012781824,"gamma":0.12240678928132222,"theta":-0.015035569512791388,"vega":0.03145895214620552,"rho":0.006351779103439751,"breakevenPct":7.068581506515834},{"delta":0.3,"premium":0.375,"strike":36.08815508964415,"iv":0.2060950323602426,"gamma":0.17165687442513505,"theta":-0.013160708124029183,"vega":0.03444651236235949,"rho":0.007596296983548131,"breakevenPct":4.809298906709252},{"delta":0.35,"premium":0.41212279384345046,"strike":35.75251470771033,"iv":0.18538552406079495,"gamma":0.20305740263996197,"theta":-0.012595913805827514,"vega":0.03596187070913095,"rho":0.008870380654538492,"breakevenPct":3.9512431777918406},{"delta":0.4,"premium":0.4539350859686906,"strike":35.47376609354206,"iv":0.16954684142743798,"gamma":0.23220310415984302,"theta":-0.012196612346334988,"vega":0.03729125468753911,"rho":0.010148199193279526,"breakevenPct":3.2701959744488462},{"delta":0.45,"premium":0.49574737809393066,"strike":35.195017479373796,"iv":0.153708158794081,"gamma":0.261348805679724,"theta":-0.01179731088684246,"vega":0.03862063866594727,"rho":0.011426017732020559,"breakevenPct":2.5891487711058523},{"delta":0.5,"premium":0.5453995502822377,"strike":34.95705357835318,"iv":0.1406835398077048,"gamma":0.2806888455635707,"theta":-0.011345443629810069,"vega":0.03891103117446636,"rho":0.0127307740936684,"breakevenPct":2.0478675729675797},{"delta":0.55,"premium":0.6133115209582294,"strike":34.81408100850899,"iv":0.1342131327113107,"gamma":0.2771906016889843,"theta":-0.010771145817373633,"vega":0.036781517419371565,"rho":0.014098271111298008,"breakevenPct":1.8321141979511926},{"delta":0.6,"premium":0.6812234916342209,"strike":34.671108438664795,"iv":0.12774272561491662,"gamma":0.2736923578143979,"theta":-0.010196848004937201,"vega":0.03465200366427678,"rho":0.015465768128927613,"breakevenPct":1.6163608229348059},{"delta":0.65,"premium":0.7491354623102126,"strike":34.528135868820605,"iv":0.12127231851852252,"gamma":0.2701941139398115,"theta":-0.009622550192500766,"vega":0.03252248990918199,"rho":0.01683326514655722,"breakevenPct":1.4006074479184187},{"delta":0.7,"premium":0.8170474329862041,"strike":34.385163298976416,"iv":0.11480191142212845,"gamma":0.2666958700652251,"theta":-0.009048252380064334,"vega":0.030392976154087203,"rho":0.018200762164186826,"breakevenPct":1.184854072902032},{"delta":0.75,"premium":0.8849594036621957,"strike":34.24219072913222,"iv":0.10833150432573435,"gamma":0.2631976261906387,"theta":-0.008473954567627898,"vega":0.02826346239899241,"rho":0.019568259181816434,"breakevenPct":0.9691006978856447},{"delta":0.8,"premium":0.9528713743381874,"strike":34.09921815928803,"iv":0.10186109722934025,"gamma":0.25969938231605233,"theta":-0.007899656755191465,"vega":0.02613394864389762,"rho":0.020935756199446043,"breakevenPct":0.7533473228692575}],"put":[{"delta":0.1,"premium":0.375,"strike":27.30764804934872,"iv":0.7317225909497375,"gamma":0.024276644107570022,"theta":-0.02094068781770888,"vega":0.017404743647959294,"rho":-0.0032297356403711308,"breakevenPct":22.585087527022935},{"delta":0.15,"premium":0.375,"strike":30.728381073572404,"iv":0.46040571698521354,"gamma":0.05142889065424239,"theta":-0.01718111176505076,"vega":0.023113874468628788,"rho":-0.004747974026041697,"breakevenPct":12.75256949246219},{"delta":0.2,"premium":0.375,"strike":32.261901571688405,"iv":0.3374624945788864,"gamma":0.08901106990540213,"theta":-0.014378157948189781,"vega":0.02756507154621997,"rho":-0.006305036010285461,"breakevenPct":8.344634746512195},{"delta":0.25,"premium":0.375,"strike":33.31322657469244,"iv":0.2506623814429052,"gamma":0.13266554826188137,"theta":-0.011959920752090318,"vega":0.03133291245753132,"rho":-0.007884275056875384,"breakevenPct":5.322717520286163},{"delta":0.3,"premium":0.375,"strike":33.966271321307595,"iv":0.19359532984379707,"gamma":0.1819912233238075,"theta":-0.009884000953222907,"vega":0.034465898792683664,"rho":-0.009484168303200303,"breakevenPct":3.445612758529476},{"delta":0.35,"premium":0.4656136641300599,"strike":34.22653416032515,"iv":0.18927785273128458,"gamma":0.19261728980556292,"theta":-0.009940616461485599,"vega":0.03564083827268051,"rho":-0.010981584366740649,"breakevenPct":2.957975003750817},{"delta":0.4,"premium":0.5611622545778487,"strike":34.46540563644462,"iv":0.18783317925034432,"gamma":0.2011357302609172,"theta":-0.010113372341199744,"vega":0.03670914022676312,"rho":-0.01247341940283723,"breakevenPct":2.5460092501673626},{"delta":0.45,"premium":0.6567108450256376,"strike":34.70427711256409,"iv":0.18638850576940405,"gamma":0.20965417071627143,"theta":-0.01028612822091389,"vega":0.03777744218084573,"rho":-0.01396525443893381,"breakevenPct":2.1340434965839092},{"delta":0.5,"premium":0.7522594354734262,"strike":34.94314858868356,"iv":0.18494383228846378,"gamma":0.21817261117162567,"theta":-0.010458884100628034,"vega":0.03884574413492834,"rho":-0.015457089475030387,"breakevenPct":1.7220777430004557},{"delta":0.55,"premium":0.9096465968586389,"strike":35.19947643979057,"iv":0.18701366492146596,"gamma":0.21208130890052357,"theta":-0.010140942408376964,"vega":0.03806272251308901,"rho":-0.01696581449090124,"breakevenPct":1.437683693785747},{"delta":0.6,"premium":1.086348167539267,"strike":35.46125654450262,"iv":0.19018120418848167,"gamma":0.20142685863874346,"theta":-0.009669738219895288,"vega":0.03670146596858639,"rho":-0.018479814854785576,"breakevenPct":1.1931348750694135},{"delta":0.65,"premium":1.2630497382198955,"strike":35.72303664921466,"iv":0.19334874345549738,"gamma":0.19077240837696333,"theta":-0.009198534031413613,"vega":0.035340209424083766,"rho":-0.019993815218669914,"breakevenPct":0.9485860563530795},{"delta":0.7,"premium":1.4397513089005236,"strike":35.9848167539267,"iv":0.1965162827225131,"gamma":0.18011795811518325,"theta":-0.008727329842931937,"vega":0.03397895287958115,"rho":-0.02150781558255425,"breakevenPct":0.704037237636746},{"delta":0.75,"premium":1.8399006622516558,"strike":36.44560075685904,"iv":0.21118202459791865,"gamma":0.15356603595080415,"theta":-0.00807615894039735,"vega":0.030691674550614948,"rho":-0.02316395250872957,"breakevenPct":0.5297496562018471},{"delta":0.8,"premium":2.253807947019868,"strike":36.918637653736994,"iv":0.22655572374645222,"gamma":0.12603528855250706,"theta":-0.007413907284768212,"vega":0.02728580889309366,"rho":-0.024828840942986503,"breakevenPct":0.3597881382089048},{"delta":0.85,"premium":3.33743315508021,"strike":38.03743315508021,"iv":0.2836299465240639,"gamma":0.08394010695187173,"theta":-0.007633689839572189,"vega":0.0228288770053476,"rho":-0.02700187726222913,"breakevenPct":0.2586950273066867},{"delta":0.9,"premium":5.988931297709924,"strike":40.725190839694655,"iv":0.40770916030534354,"gamma":0.043967938931297704,"theta":-0.008067175572519084,"vega":0.017179389312977095,"rho":-0.030466716387389306,"breakevenPct":0.15447099170815035}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}