{"symbol":"COMB","url":"https://intraalpha.com/companies/COMB","capturedAt":"2026-10-22T04:38:36.455Z","state":"ready","quote":{"symbol":"COMB","last_price":28.1832,"prev_close":28.3211,"regular_close":28.1832,"change":-0.1379,"change_pct":-0.4869,"regular_change":-0.1379,"regular_change_pct":-0.4869,"extended_change":0,"extended_change_pct":0,"bid":26.62,"ask":35,"bid_size":100,"ask_size":300,"volume":16101,"vwap":28.137344,"open":28.16,"high":28.19,"low":28.0441,"close":28.1832,"trade_count":152,"last_trade_at":"2026-10-22T00:00:00.145953044Z","last_quote_at":"2026-10-21T20:00:02.389943557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:38:31.869153584-04:00","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":{"net_assets":160400000,"net_expense_ratio":0.0025,"portfolio_turnover":0,"dividend_yield":0.0685,"inception_date":"2017-05-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:38:36.064815+00:00"},"optionObservedAt":"2026-10-21T19:59:52.424Z","bars":[{"c":28.3479,"h":28.3479,"l":28.3479,"n":2,"o":28.3479,"t":"2026-10-15T13:40:00Z","v":102,"vw":28.3479},{"c":28.2654,"h":28.27,"l":28.2654,"n":7,"o":28.27,"t":"2026-10-15T13:55:00Z","v":411,"vw":28.266992},{"c":28.388,"h":28.39,"l":28.388,"n":5,"o":28.39,"t":"2026-10-15T14:10:00Z","v":479,"vw":28.389348},{"c":28.35,"h":28.35,"l":28.35,"n":3,"o":28.35,"t":"2026-10-15T14:15:00Z","v":122,"vw":28.35},{"c":28.375,"h":28.39,"l":28.35,"n":9,"o":28.35,"t":"2026-10-15T14:25:00Z","v":1192,"vw":28.374987},{"c":28.39,"h":28.43,"l":28.39,"n":8,"o":28.43,"t":"2026-10-15T14:30:00Z","v":843,"vw":28.394932},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-10-15T14:45:00Z","v":200,"vw":28.42},{"c":28.39,"h":28.41,"l":28.39,"n":2,"o":28.41,"t":"2026-10-15T14:50:00Z","v":500,"vw":28.394},{"c":28.4,"h":28.4,"l":28.39,"n":2,"o":28.39,"t":"2026-10-15T15:05:00Z","v":200,"vw":28.395},{"c":28.41,"h":28.42,"l":28.41,"n":2,"o":28.42,"t":"2026-10-15T15:10:00Z","v":200,"vw":28.415},{"c":28.43,"h":28.43,"l":28.41,"n":2,"o":28.41,"t":"2026-10-15T15:15:00Z","v":200,"vw":28.42},{"c":28.45,"h":28.45,"l":28.44,"n":2,"o":28.44,"t":"2026-10-15T15:20:00Z","v":200,"vw":28.445},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-15T15:25:00Z","v":101,"vw":28.44},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-15T15:30:00Z","v":200,"vw":28.45},{"c":28.43,"h":28.45,"l":28.43,"n":4,"o":28.45,"t":"2026-10-15T15:35:00Z","v":211,"vw":28.44},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-15T15:40:00Z","v":100,"vw":28.45},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-15T15:45:00Z","v":200,"vw":28.43},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-15T15:50:00Z","v":100,"vw":28.44},{"c":28.44,"h":28.44,"l":28.42,"n":3,"o":28.42,"t":"2026-10-15T15:55:00Z","v":331,"vw":28.432085},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-15T16:00:00Z","v":100,"vw":28.43},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-15T16:05:00Z","v":100,"vw":28.41},{"c":28.42,"h":28.42,"l":28.41,"n":2,"o":28.41,"t":"2026-10-15T16:10:00Z","v":200,"vw":28.415},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-15T16:15:00Z","v":100,"vw":28.43},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-10-15T16:20:00Z","v":100,"vw":28.43},{"c":28.43,"h":28.43,"l":28.43,"n":5,"o":28.43,"t":"2026-10-15T16:25:00Z","v":387,"vw":28.43},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-15T16:30:00Z","v":100,"vw":28.44},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-15T16:35:00Z","v":100,"vw":28.41},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-15T16:40:00Z","v":300,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-15T16:50:00Z","v":100,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-15T16:55:00Z","v":100,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-15T17:00:00Z","v":200,"vw":28.4},{"c":28.37,"h":28.39,"l":28.37,"n":5,"o":28.39,"t":"2026-10-15T17:05:00Z","v":500,"vw":28.374},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-10-15T17:10:00Z","v":210,"vw":28.37},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-10-15T17:15:00Z","v":175,"vw":28.37},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-15T17:20:00Z","v":100,"vw":28.38},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-15T17:25:00Z","v":100,"vw":28.39},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-15T17:30:00Z","v":100,"vw":28.39},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-15T17:35:00Z","v":100,"vw":28.4},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-15T17:40:00Z","v":100,"vw":28.41},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-15T17:45:00Z","v":100,"vw":28.41},{"c":28.39,"h":28.4,"l":28.39,"n":2,"o":28.4,"t":"2026-10-15T17:50:00Z","v":200,"vw":28.395},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-15T17:55:00Z","v":200,"vw":28.38},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-15T18:05:00Z","v":100,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-10-15T18:10:00Z","v":104,"vw":28.4},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-15T18:15:00Z","v":182,"vw":28.39},{"c":28.37,"h":28.39,"l":28.37,"n":2,"o":28.39,"t":"2026-10-15T18:20:00Z","v":200,"vw":28.38},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-15T18:25:00Z","v":100,"vw":28.39},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-15T18:30:00Z","v":100,"vw":28.38},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-15T18:35:00Z","v":100,"vw":28.39},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-15T18:40:00Z","v":100,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-15T18:45:00Z","v":100,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":2,"o":28.38,"t":"2026-10-15T18:50:00Z","v":200,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-15T18:55:00Z","v":100,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-15T19:00:00Z","v":100,"vw":28.38},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-15T19:05:00Z","v":100,"vw":28.39},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-15T19:10:00Z","v":277,"vw":28.39},{"c":28.36,"h":28.38,"l":28.36,"n":8,"o":28.38,"t":"2026-10-15T19:15:00Z","v":647,"vw":28.364},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-15T19:30:00Z","v":100,"vw":28.36},{"c":28.37,"h":28.37,"l":28.37,"n":4,"o":28.37,"t":"2026-10-15T19:35:00Z","v":203,"vw":28.37},{"c":28.39,"h":28.39,"l":28.38,"n":3,"o":28.38,"t":"2026-10-15T19:40:00Z","v":203,"vw":28.385},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-15T19:45:00Z","v":200,"vw":28.39},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-15T19:50:00Z","v":202,"vw":28.39},{"c":28.41,"h":28.41,"l":28.38,"n":16,"o":28.38,"t":"2026-10-15T19:55:00Z","v":1865,"vw":28.395627},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-15T20:00:00Z","v":101,"vw":28.39},{"c":28.275,"h":28.275,"l":28.275,"n":2,"o":28.275,"t":"2026-10-16T13:25:00Z","v":184,"vw":28.275},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-16T13:30:00Z","v":1842,"vw":28.29},{"c":28.2724,"h":28.2724,"l":28.2724,"n":2,"o":28.2724,"t":"2026-10-16T14:50:00Z","v":251,"vw":28.2724},{"c":28.28,"h":28.28,"l":28.28,"n":2,"o":28.28,"t":"2026-10-16T14:55:00Z","v":500,"vw":28.28},{"c":28.205,"h":28.205,"l":28.205,"n":2,"o":28.205,"t":"2026-10-16T15:15:00Z","v":317,"vw":28.205},{"c":28.315,"h":28.315,"l":28.315,"n":1,"o":28.315,"t":"2026-10-16T16:05:00Z","v":150,"vw":28.315},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-16T16:20:00Z","v":920,"vw":28.39},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-16T16:25:00Z","v":100,"vw":28.41},{"c":28.4901,"h":28.4901,"l":28.49,"n":4,"o":28.4901,"t":"2026-10-16T18:30:00Z","v":730,"vw":28.490086},{"c":28.47,"h":28.499,"l":28.47,"n":7,"o":28.499,"t":"2026-10-16T19:05:00Z","v":3966,"vw":28.489026},{"c":28.51,"h":28.51,"l":28.4601,"n":6,"o":28.4601,"t":"2026-10-16T19:30:00Z","v":1166,"vw":28.490527},{"c":28.5,"h":28.5,"l":28.5,"n":6,"o":28.5,"t":"2026-10-16T19:40:00Z","v":439,"vw":28.5},{"c":28.3999,"h":28.3999,"l":28.3999,"n":1,"o":28.3999,"t":"2026-10-19T13:35:00Z","v":123,"vw":28.3999},{"c":28.35,"h":28.365,"l":28.35,"n":5,"o":28.365,"t":"2026-10-19T13:45:00Z","v":1950,"vw":28.361865},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-19T13:55:00Z","v":101,"vw":28.35},{"c":28.32,"h":28.32,"l":28.32,"n":5,"o":28.32,"t":"2026-10-19T14:00:00Z","v":316,"vw":28.32},{"c":28.33,"h":28.349,"l":28.33,"n":7,"o":28.349,"t":"2026-10-19T14:10:00Z","v":389,"vw":28.338902},{"c":28.3201,"h":28.3201,"l":28.3201,"n":1,"o":28.3201,"t":"2026-10-19T14:15:00Z","v":162,"vw":28.3201},{"c":28.32,"h":28.32,"l":28.32,"n":3,"o":28.32,"t":"2026-10-19T14:25:00Z","v":3110,"vw":28.32},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-19T14:30:00Z","v":101,"vw":28.36},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-19T14:50:00Z","v":100,"vw":28.35},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-19T14:55:00Z","v":900,"vw":28.34},{"c":28.4289,"h":28.4289,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T15:55:00Z","v":505,"vw":28.42497},{"c":28.4695,"h":28.47,"l":28.4695,"n":3,"o":28.47,"t":"2026-10-19T16:30:00Z","v":572,"vw":28.46975},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-19T16:40:00Z","v":1914,"vw":28.46},{"c":28.45,"h":28.49,"l":28.45,"n":8,"o":28.49,"t":"2026-10-19T17:25:00Z","v":6040,"vw":28.451338},{"c":28.4808,"h":28.4808,"l":28.4808,"n":1,"o":28.4808,"t":"2026-10-19T17:30:00Z","v":160,"vw":28.4808},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-19T17:35:00Z","v":200,"vw":28.49},{"c":28.465,"h":28.49,"l":28.465,"n":4,"o":28.49,"t":"2026-10-19T17:40:00Z","v":818,"vw":28.468338},{"c":28.51,"h":28.51,"l":28.485,"n":3,"o":28.485,"t":"2026-10-19T17:45:00Z","v":764,"vw":28.491858},{"c":28.505,"h":28.505,"l":28.505,"n":1,"o":28.505,"t":"2026-10-19T17:50:00Z","v":100,"vw":28.505},{"c":28.4865,"h":28.4865,"l":28.4865,"n":2,"o":28.4865,"t":"2026-10-19T18:05:00Z","v":520,"vw":28.4865},{"c":28.4996,"h":28.4996,"l":28.499,"n":3,"o":28.499,"t":"2026-10-19T18:10:00Z","v":584,"vw":28.499291},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-19T18:25:00Z","v":1967,"vw":28.44},{"c":28.4,"h":28.4099,"l":28.4,"n":3,"o":28.4099,"t":"2026-10-19T18:35:00Z","v":282,"vw":28.404999},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-19T18:40:00Z","v":290,"vw":28.39},{"c":28.3901,"h":28.3901,"l":28.3901,"n":1,"o":28.3901,"t":"2026-10-19T19:45:00Z","v":414,"vw":28.3901},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-19T19:55:00Z","v":133,"vw":28.42},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-19T20:00:00Z","v":114,"vw":28.43},{"c":28.43,"h":28.49,"l":28.43,"n":57,"o":28.49,"t":"2026-10-20T13:30:00Z","v":6313,"vw":28.446513},{"c":28.395,"h":28.395,"l":28.395,"n":3,"o":28.395,"t":"2026-10-20T13:35:00Z","v":233,"vw":28.395},{"c":28.35,"h":28.35,"l":28.35,"n":7,"o":28.35,"t":"2026-10-20T14:00:00Z","v":272,"vw":28.35},{"c":28.34,"h":28.34,"l":28.34,"n":5,"o":28.34,"t":"2026-10-20T14:10:00Z","v":388,"vw":28.34},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-20T14:20:00Z","v":160,"vw":28.3},{"c":28.18,"h":28.18,"l":28.18,"n":6,"o":28.18,"t":"2026-10-20T14:25:00Z","v":996,"vw":28.18},{"c":28.145,"h":28.145,"l":28.145,"n":4,"o":28.145,"t":"2026-10-20T14:40:00Z","v":513,"vw":28.145},{"c":28.1217,"h":28.13,"l":28.11,"n":5,"o":28.13,"t":"2026-10-20T14:45:00Z","v":818,"vw":28.115284},{"c":28.1027,"h":28.1209,"l":28.1027,"n":4,"o":28.1209,"t":"2026-10-20T14:50:00Z","v":622,"vw":28.114176},{"c":28.289,"h":28.289,"l":28.28,"n":7,"o":28.28,"t":"2026-10-20T16:15:00Z","v":1175,"vw":28.288118},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-20T17:30:00Z","v":273,"vw":28.3},{"c":28.295,"h":28.3095,"l":28.295,"n":13,"o":28.3095,"t":"2026-10-20T17:50:00Z","v":417,"vw":28.305538},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-20T18:15:00Z","v":298,"vw":28.27},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-20T19:10:00Z","v":100,"vw":28.3},{"c":28.16,"h":28.16,"l":28.16,"n":4,"o":28.16,"t":"2026-10-21T13:30:00Z","v":203,"vw":28.16},{"c":28.0441,"h":28.0807,"l":28.0441,"n":5,"o":28.0807,"t":"2026-10-21T13:45:00Z","v":745,"vw":28.050847},{"c":28.125,"h":28.125,"l":28.125,"n":5,"o":28.125,"t":"2026-10-21T14:10:00Z","v":169,"vw":28.125},{"c":28.19,"h":28.19,"l":28.131,"n":6,"o":28.14,"t":"2026-10-21T14:55:00Z","v":1894,"vw":28.138466},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-21T15:05:00Z","v":120,"vw":28.19},{"c":28.185,"h":28.185,"l":28.185,"n":1,"o":28.185,"t":"2026-10-21T15:15:00Z","v":200,"vw":28.185},{"c":28.161,"h":28.161,"l":28.161,"n":1,"o":28.161,"t":"2026-10-21T15:20:00Z","v":100,"vw":28.161},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-21T15:40:00Z","v":300,"vw":28.14},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-21T15:50:00Z","v":100,"vw":28.12},{"c":28.135,"h":28.135,"l":28.135,"n":1,"o":28.135,"t":"2026-10-21T16:30:00Z","v":122,"vw":28.135},{"c":28.1566,"h":28.1566,"l":28.1566,"n":2,"o":28.1566,"t":"2026-10-21T16:35:00Z","v":587,"vw":28.1566},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-21T16:50:00Z","v":149,"vw":28.1},{"c":28.14,"h":28.14,"l":28.12,"n":3,"o":28.139,"t":"2026-10-21T17:20:00Z","v":6400,"vw":28.132141},{"c":28.14,"h":28.14,"l":28.125,"n":16,"o":28.125,"t":"2026-10-21T17:50:00Z","v":420,"vw":28.13},{"c":28.115,"h":28.115,"l":28.115,"n":1,"o":28.115,"t":"2026-10-21T17:55:00Z","v":178,"vw":28.115},{"c":28.15,"h":28.16,"l":28.15,"n":5,"o":28.16,"t":"2026-10-21T18:20:00Z","v":840,"vw":28.158453},{"c":28.17,"h":28.17,"l":28.15,"n":8,"o":28.169,"t":"2026-10-21T18:25:00Z","v":800,"vw":28.167375},{"c":28.16,"h":28.16,"l":28.16,"n":3,"o":28.16,"t":"2026-10-21T19:50:00Z","v":1582,"vw":28.16}],"history":[{"c":20.23,"h":20.35,"l":20.23,"n":119,"o":20.31,"t":"2024-10-21T04:00:00Z","v":16595,"vw":20.265237},{"c":20.5091,"h":20.54,"l":20.36,"n":108,"o":20.36,"t":"2024-10-22T04:00:00Z","v":18922,"vw":20.513158},{"c":20.44,"h":20.48,"l":20.38,"n":119,"o":20.41,"t":"2024-10-23T04:00:00Z","v":29663,"vw":20.419595},{"c":20.53,"h":20.53,"l":20.37,"n":105,"o":20.44,"t":"2024-10-24T04:00:00Z","v":17402,"vw":20.461758},{"c":20.5407,"h":20.55,"l":20.45,"n":84,"o":20.47,"t":"2024-10-25T04:00:00Z","v":4722,"vw":20.509008},{"c":20.2,"h":20.205,"l":20.14,"n":120,"o":20.19,"t":"2024-10-28T04:00:00Z","v":13554,"vw":20.178538},{"c":20.2302,"h":20.2397,"l":20.16,"n":87,"o":20.21,"t":"2024-10-29T04:00:00Z","v":5743,"vw":20.205528},{"c":20.296,"h":20.3,"l":20.185,"n":100,"o":20.19,"t":"2024-10-30T04:00:00Z","v":13239,"vw":20.239091},{"c":20.22,"h":20.23,"l":20.1282,"n":82,"o":20.23,"t":"2024-10-31T04:00:00Z","v":10046,"vw":20.176657},{"c":20.1078,"h":20.3199,"l":20.1,"n":132,"o":20.31,"t":"2024-11-01T04:00:00Z","v":27275,"vw":20.155048},{"c":20.32,"h":20.338,"l":20.26,"n":186,"o":20.26,"t":"2024-11-04T05:00:00Z","v":19903,"vw":20.307993},{"c":20.34,"h":20.46,"l":20.33,"n":114,"o":20.46,"t":"2024-11-05T05:00:00Z","v":11038,"vw":20.384735},{"c":20.165,"h":20.1911,"l":19.97,"n":176,"o":19.98,"t":"2024-11-06T05:00:00Z","v":132750,"vw":20.15949},{"c":20.45,"h":20.45,"l":20.27,"n":160,"o":20.33,"t":"2024-11-07T05:00:00Z","v":72746,"vw":20.354091},{"c":20.181,"h":20.31,"l":20.15,"n":195,"o":20.3,"t":"2024-11-08T05:00:00Z","v":22865,"vw":20.213512},{"c":20.05,"h":20.09,"l":19.965,"n":161,"o":20.09,"t":"2024-11-11T05:00:00Z","v":14369,"vw":20.010984},{"c":19.9218,"h":20.0297,"l":19.88,"n":155,"o":20.02,"t":"2024-11-12T05:00:00Z","v":9482,"vw":19.936612},{"c":19.8652,"h":19.92,"l":19.7843,"n":141,"o":19.86,"t":"2024-11-13T05:00:00Z","v":18264,"vw":19.881361},{"c":19.74,"h":19.9023,"l":19.72,"n":219,"o":19.89,"t":"2024-11-14T05:00:00Z","v":37358,"vw":19.809463},{"c":19.75,"h":19.8597,"l":19.75,"n":132,"o":19.82,"t":"2024-11-15T05:00:00Z","v":10601,"vw":19.790641},{"c":20.09,"h":20.12,"l":19.93,"n":136,"o":19.93,"t":"2024-11-18T05:00:00Z","v":17694,"vw":20.014738},{"c":20.15,"h":20.2,"l":20.13,"n":96,"o":20.17,"t":"2024-11-19T05:00:00Z","v":11506,"vw":20.166563},{"c":20.2988,"h":20.34,"l":20.23,"n":137,"o":20.24,"t":"2024-11-20T05:00:00Z","v":34861,"vw":20.291937},{"c":20.4,"h":20.43,"l":20.31,"n":123,"o":20.43,"t":"2024-11-21T05:00:00Z","v":13917,"vw":20.369132},{"c":20.3835,"h":20.3902,"l":20.28,"n":115,"o":20.28,"t":"2024-11-22T05:00:00Z","v":9386,"vw":20.357499},{"c":20.26,"h":20.379,"l":20.211,"n":168,"o":20.3605,"t":"2024-11-25T05:00:00Z","v":16380,"vw":20.291495},{"c":20.2793,"h":20.3452,"l":20.21,"n":104,"o":20.3,"t":"2024-11-26T05:00:00Z","v":14289,"vw":20.28257},{"c":20.16,"h":20.2327,"l":20.13,"n":124,"o":20.18,"t":"2024-11-27T05:00:00Z","v":5791,"vw":20.168419},{"c":20.26,"h":20.3068,"l":20.24,"n":71,"o":20.28,"t":"2024-11-29T05:00:00Z","v":10224,"vw":20.284423},{"c":20.0144,"h":20.1,"l":19.97,"n":196,"o":20.1,"t":"2024-12-02T05:00:00Z","v":23636,"vw":20.022502},{"c":20.099,"h":20.1297,"l":20.085,"n":102,"o":20.1033,"t":"2024-12-03T05:00:00Z","v":11710,"vw":20.103251},{"c":20.065,"h":20.1349,"l":20.03,"n":102,"o":20.12,"t":"2024-12-04T05:00:00Z","v":32796,"vw":20.065039},{"c":20.13,"h":20.1553,"l":20.0901,"n":108,"o":20.1,"t":"2024-12-05T05:00:00Z","v":8438,"vw":20.124828},{"c":20.11,"h":20.1385,"l":20.03,"n":249,"o":20.06,"t":"2024-12-06T05:00:00Z","v":13135,"vw":20.077059},{"c":20.3,"h":20.41,"l":20.3,"n":167,"o":20.34,"t":"2024-12-09T05:00:00Z","v":25179,"vw":20.367578},{"c":20.4,"h":20.42,"l":20.34,"n":101,"o":20.34,"t":"2024-12-10T05:00:00Z","v":19253,"vw":20.392562},{"c":20.54,"h":20.6,"l":20.44,"n":188,"o":20.44,"t":"2024-12-11T05:00:00Z","v":47961,"vw":20.557086},{"c":20.47,"h":20.4865,"l":20.36,"n":130,"o":20.42,"t":"2024-12-12T05:00:00Z","v":14591,"vw":20.44922},{"c":20.3504,"h":20.37,"l":20.325,"n":120,"o":20.36,"t":"2024-12-13T05:00:00Z","v":8448,"vw":20.354385},{"c":20.2643,"h":20.3499,"l":20.2414,"n":147,"o":20.34,"t":"2024-12-16T05:00:00Z","v":16531,"vw":20.302536},{"c":20.16,"h":20.17,"l":20.02,"n":121,"o":20.03,"t":"2024-12-17T05:00:00Z","v":6408,"vw":20.082727},{"c":19.92,"h":20.17,"l":19.92,"n":157,"o":20.17,"t":"2024-12-18T05:00:00Z","v":12134,"vw":20.074986},{"c":19.94,"h":19.98,"l":19.8805,"n":150,"o":19.9797,"t":"2024-12-19T05:00:00Z","v":22813,"vw":19.931118},{"c":20.16,"h":20.17,"l":19.99,"n":137,"o":19.99,"t":"2024-12-20T05:00:00Z","v":10056,"vw":20.063798},{"c":20.16,"h":20.17,"l":20.08,"n":162,"o":20.17,"t":"2024-12-23T05:00:00Z","v":134364,"vw":20.168871},{"c":20.275,"h":20.29,"l":20.26,"n":74,"o":20.27,"t":"2024-12-24T05:00:00Z","v":6325,"vw":20.278508},{"c":20.24,"h":20.285,"l":20.221,"n":153,"o":20.2703,"t":"2024-12-26T05:00:00Z","v":13417,"vw":20.258982},{"c":19.78,"h":19.8299,"l":19.74,"n":175,"o":19.82,"t":"2024-12-27T05:00:00Z","v":26793,"vw":19.766252},{"c":19.95,"h":20.08,"l":19.88,"n":254,"o":20.05,"t":"2024-12-30T05:00:00Z","v":24211,"vw":19.961969},{"c":19.95,"h":19.95,"l":19.8655,"n":152,"o":19.88,"t":"2024-12-31T05:00:00Z","v":23099,"vw":19.912918},{"c":20.09,"h":20.2099,"l":20.07,"n":275,"o":20.07,"t":"2025-01-02T05:00:00Z","v":57920,"vw":20.136912},{"c":19.9,"h":20.0104,"l":19.88,"n":241,"o":20.01,"t":"2025-01-03T05:00:00Z","v":81898,"vw":19.895383},{"c":20.03,"h":20.15,"l":20.02,"n":177,"o":20.1,"t":"2025-01-06T05:00:00Z","v":17806,"vw":20.063194},{"c":20.07,"h":20.16,"l":20.07,"n":168,"o":20.11,"t":"2025-01-07T05:00:00Z","v":18463,"vw":20.110383},{"c":20.135,"h":20.18,"l":20.08,"n":132,"o":20.16,"t":"2025-01-08T05:00:00Z","v":13454,"vw":20.120803},{"c":20.69,"h":20.72,"l":20.55,"n":241,"o":20.69,"t":"2025-01-10T05:00:00Z","v":34979,"vw":20.673149},{"c":20.8,"h":20.82,"l":20.74,"n":185,"o":20.74,"t":"2025-01-13T05:00:00Z","v":21957,"vw":20.78138},{"c":20.81,"h":20.81,"l":20.72,"n":155,"o":20.72,"t":"2025-01-14T05:00:00Z","v":13966,"vw":20.769651},{"c":21.0903,"h":21.1,"l":20.93,"n":227,"o":20.94,"t":"2025-01-15T05:00:00Z","v":39204,"vw":20.979263},{"c":21.05,"h":21.1,"l":20.94,"n":335,"o":21.05,"t":"2025-01-16T05:00:00Z","v":49810,"vw":20.989714},{"c":20.9295,"h":21.04,"l":20.89,"n":290,"o":20.89,"t":"2025-01-17T05:00:00Z","v":42265,"vw":20.952613},{"c":20.9257,"h":20.9291,"l":20.86,"n":204,"o":20.86,"t":"2025-01-21T05:00:00Z","v":32672,"vw":20.887698},{"c":20.93,"h":20.97,"l":20.9,"n":233,"o":20.92,"t":"2025-01-22T05:00:00Z","v":42477,"vw":20.929159},{"c":20.9059,"h":20.995,"l":20.9,"n":128,"o":20.96,"t":"2025-01-23T05:00:00Z","v":16259,"vw":20.940564},{"c":20.8879,"h":20.93,"l":20.852,"n":103,"o":20.89,"t":"2025-01-24T05:00:00Z","v":6565,"vw":20.893313},{"c":20.6,"h":20.71,"l":20.55,"n":138,"o":20.71,"t":"2025-01-27T05:00:00Z","v":29320,"vw":20.57459},{"c":20.6351,"h":20.664,"l":20.6,"n":127,"o":20.64,"t":"2025-01-28T05:00:00Z","v":10268,"vw":20.634083},{"c":20.8,"h":20.81,"l":20.71,"n":134,"o":20.71,"t":"2025-01-29T05:00:00Z","v":16846,"vw":20.784995},{"c":20.78,"h":20.8904,"l":20.78,"n":138,"o":20.82,"t":"2025-01-30T05:00:00Z","v":17122,"vw":20.858445},{"c":20.73,"h":20.78,"l":20.66,"n":206,"o":20.69,"t":"2025-01-31T05:00:00Z","v":17661,"vw":20.710784},{"c":20.98,"h":21.03,"l":20.88,"n":273,"o":20.93,"t":"2025-02-03T05:00:00Z","v":249070,"vw":20.995425},{"c":21.1,"h":21.129,"l":20.83,"n":139,"o":20.84,"t":"2025-02-04T05:00:00Z","v":11762,"vw":21.063998},{"c":21.12,"h":21.12,"l":21.03,"n":151,"o":21.03,"t":"2025-02-05T05:00:00Z","v":22704,"vw":21.063068},{"c":21.16,"h":21.16,"l":20.96,"n":136,"o":21.15,"t":"2025-02-06T05:00:00Z","v":10754,"vw":21.075696},{"c":21.11,"h":21.25,"l":21.1052,"n":161,"o":21.2,"t":"2025-02-07T05:00:00Z","v":16315,"vw":21.144581},{"c":21.4157,"h":21.429,"l":21.27,"n":197,"o":21.27,"t":"2025-02-10T05:00:00Z","v":18272,"vw":21.382012},{"c":21.4055,"h":21.51,"l":21.401,"n":179,"o":21.45,"t":"2025-02-11T05:00:00Z","v":18829,"vw":21.453483},{"c":21.36,"h":21.425,"l":21.35,"n":192,"o":21.36,"t":"2025-02-12T05:00:00Z","v":87585,"vw":21.370348},{"c":21.5,"h":21.51,"l":21.39,"n":93,"o":21.39,"t":"2025-02-13T05:00:00Z","v":12986,"vw":21.471968},{"c":21.4537,"h":21.645,"l":21.432,"n":156,"o":21.59,"t":"2025-02-14T05:00:00Z","v":34898,"vw":21.536364},{"c":21.73,"h":21.77,"l":19.8,"n":199,"o":19.89,"t":"2025-02-18T05:00:00Z","v":37405,"vw":21.383262},{"c":21.85,"h":21.92,"l":21.79,"n":123,"o":21.87,"t":"2025-02-19T05:00:00Z","v":12732,"vw":21.877641},{"c":21.81,"h":21.87,"l":21.8,"n":155,"o":21.85,"t":"2025-02-20T05:00:00Z","v":28040,"vw":21.840471},{"c":21.63,"h":21.79,"l":21.6201,"n":181,"o":21.78,"t":"2025-02-21T05:00:00Z","v":14400,"vw":21.731119},{"c":21.47,"h":21.56,"l":21.4503,"n":253,"o":21.53,"t":"2025-02-24T05:00:00Z","v":25724,"vw":21.489295},{"c":21.3673,"h":21.43,"l":21.241,"n":229,"o":21.43,"t":"2025-02-25T05:00:00Z","v":93253,"vw":21.289808},{"c":21.25,"h":21.28,"l":21.205,"n":172,"o":21.27,"t":"2025-02-26T05:00:00Z","v":14657,"vw":21.245834},{"c":21.1,"h":21.28,"l":21.09,"n":121,"o":21.27,"t":"2025-02-27T05:00:00Z","v":20871,"vw":21.202006},{"c":20.915,"h":21.02,"l":20.88,"n":128,"o":21.02,"t":"2025-02-28T05:00:00Z","v":571259,"vw":20.907705},{"c":20.9599,"h":21.09,"l":20.92,"n":263,"o":21,"t":"2025-03-03T05:00:00Z","v":235282,"vw":20.981355},{"c":21.11,"h":21.11,"l":20.964,"n":223,"o":21.06,"t":"2025-03-04T05:00:00Z","v":68891,"vw":21.061337},{"c":21.25,"h":21.25,"l":21.035,"n":122,"o":21.1,"t":"2025-03-05T05:00:00Z","v":10167,"vw":21.106598},{"c":21.1855,"h":21.26,"l":21.17,"n":172,"o":21.2,"t":"2025-03-06T05:00:00Z","v":19213,"vw":21.225372},{"c":21.285,"h":21.3162,"l":21.15,"n":152,"o":21.2403,"t":"2025-03-07T05:00:00Z","v":10819,"vw":21.24123},{"c":21.24,"h":21.4036,"l":21.22,"n":233,"o":21.4,"t":"2025-03-10T04:00:00Z","v":29555,"vw":21.299654},{"c":21.33,"h":21.4197,"l":21.3132,"n":163,"o":21.4179,"t":"2025-03-11T04:00:00Z","v":18536,"vw":21.358135},{"c":21.2229,"h":21.289,"l":21.2,"n":150,"o":21.27,"t":"2025-03-12T04:00:00Z","v":11596,"vw":21.240666},{"c":21.31,"h":21.4,"l":21.17,"n":212,"o":21.17,"t":"2025-03-13T04:00:00Z","v":15985,"vw":21.325692},{"c":21.35,"h":21.35,"l":21.23,"n":219,"o":21.26,"t":"2025-03-14T04:00:00Z","v":20145,"vw":21.297531},{"c":21.45,"h":21.47,"l":21.37,"n":282,"o":21.37,"t":"2025-03-17T04:00:00Z","v":27712,"vw":21.424933},{"c":21.42,"h":21.545,"l":21.42,"n":150,"o":21.52,"t":"2025-03-18T04:00:00Z","v":17133,"vw":21.493278},{"c":21.6159,"h":21.62,"l":21.13,"n":176,"o":21.5199,"t":"2025-03-19T04:00:00Z","v":72546,"vw":21.571255},{"c":21.55,"h":21.55,"l":21.5,"n":137,"o":21.5195,"t":"2025-03-20T04:00:00Z","v":14188,"vw":21.529304},{"c":21.4215,"h":21.45,"l":21.4068,"n":140,"o":21.45,"t":"2025-03-21T04:00:00Z","v":10411,"vw":21.425924},{"c":21.41,"h":21.48,"l":21.3642,"n":133,"o":21.48,"t":"2025-03-24T04:00:00Z","v":14448,"vw":21.415482},{"c":21.45,"h":21.5199,"l":21.3703,"n":133,"o":21.49,"t":"2025-03-25T04:00:00Z","v":261819,"vw":21.430711},{"c":21.39,"h":21.505,"l":21.39,"n":127,"o":21.47,"t":"2025-03-26T04:00:00Z","v":20716,"vw":21.42717},{"c":21.51,"h":21.51,"l":21.36,"n":212,"o":21.36,"t":"2025-03-27T04:00:00Z","v":134664,"vw":21.457359},{"c":21.52,"h":21.55,"l":21.395,"n":211,"o":21.46,"t":"2025-03-28T04:00:00Z","v":50219,"vw":21.463428},{"c":21.7,"h":21.72,"l":21.56,"n":248,"o":21.63,"t":"2025-03-31T04:00:00Z","v":91116,"vw":21.676855},{"c":21.6995,"h":21.76,"l":21.66,"n":269,"o":21.72,"t":"2025-04-01T04:00:00Z","v":34457,"vw":21.711211},{"c":21.77,"h":21.82,"l":21.68,"n":484,"o":21.68,"t":"2025-04-02T04:00:00Z","v":407250,"vw":21.770245},{"c":21.2256,"h":21.31,"l":21.15,"n":202,"o":21.15,"t":"2025-04-03T04:00:00Z","v":25471,"vw":21.261265},{"c":20.37,"h":20.51,"l":20.22,"n":240,"o":20.51,"t":"2025-04-04T04:00:00Z","v":33071,"vw":20.369968},{"c":20.0692,"h":20.58,"l":20,"n":342,"o":20.25,"t":"2025-04-07T04:00:00Z","v":119876,"vw":20.141567},{"c":19.77,"h":20.25,"l":19.73,"n":245,"o":20.25,"t":"2025-04-08T04:00:00Z","v":33995,"vw":19.996102},{"c":20.5,"h":20.55,"l":19.7093,"n":231,"o":19.79,"t":"2025-04-09T04:00:00Z","v":32906,"vw":20.124113},{"c":20.41,"h":20.44,"l":20.2048,"n":298,"o":20.32,"t":"2025-04-10T04:00:00Z","v":57451,"vw":20.361316},{"c":20.76,"h":20.76,"l":20.5,"n":132,"o":20.5,"t":"2025-04-11T04:00:00Z","v":6485,"vw":20.585133},{"c":20.68,"h":20.7606,"l":20.61,"n":145,"o":20.741,"t":"2025-04-14T04:00:00Z","v":25515,"vw":20.694378},{"c":20.66,"h":20.66,"l":20.56,"n":210,"o":20.6,"t":"2025-04-15T04:00:00Z","v":14250,"vw":20.609964},{"c":20.93,"h":20.93,"l":20.77,"n":171,"o":20.77,"t":"2025-04-16T04:00:00Z","v":28294,"vw":20.888781},{"c":20.9889,"h":21.0339,"l":20.8801,"n":93,"o":20.95,"t":"2025-04-17T04:00:00Z","v":5423,"vw":20.965138},{"c":20.8987,"h":21.08,"l":20.82,"n":153,"o":21.08,"t":"2025-04-21T04:00:00Z","v":20358,"vw":20.93093},{"c":20.925,"h":21.04,"l":20.925,"n":171,"o":21.01,"t":"2025-04-22T04:00:00Z","v":18950,"vw":20.970103},{"c":20.8783,"h":20.94,"l":20.385,"n":182,"o":20.88,"t":"2025-04-23T04:00:00Z","v":25595,"vw":20.851918},{"c":21.06,"h":21.06,"l":20.865,"n":100,"o":20.89,"t":"2025-04-24T04:00:00Z","v":7595,"vw":20.984861},{"c":21.0049,"h":21.0049,"l":20.89,"n":65,"o":20.89,"t":"2025-04-25T04:00:00Z","v":2898,"vw":20.960943},{"c":21.0952,"h":21.0952,"l":20.9251,"n":99,"o":20.94,"t":"2025-04-28T04:00:00Z","v":8733,"vw":21.000863},{"c":20.9,"h":21.01,"l":20.88,"n":97,"o":21.01,"t":"2025-04-29T04:00:00Z","v":6229,"vw":20.905037},{"c":20.5834,"h":20.74,"l":20.5799,"n":152,"o":20.71,"t":"2025-04-30T04:00:00Z","v":46389,"vw":20.656574},{"c":20.59,"h":20.65,"l":20.455,"n":532,"o":20.53,"t":"2025-05-01T04:00:00Z","v":458505,"vw":20.577118},{"c":20.74,"h":20.7918,"l":20.67,"n":368,"o":20.7918,"t":"2025-05-02T04:00:00Z","v":537678,"vw":20.730089},{"c":20.7,"h":20.86,"l":20.68,"n":250,"o":20.83,"t":"2025-05-05T04:00:00Z","v":28966,"vw":20.737175},{"c":20.9,"h":21.0095,"l":20.87,"n":135,"o":20.94,"t":"2025-05-06T04:00:00Z","v":12586,"vw":20.950024},{"c":20.715,"h":20.88,"l":20.715,"n":150,"o":20.86,"t":"2025-05-07T04:00:00Z","v":6411,"vw":20.788426},{"c":20.795,"h":20.84,"l":20.7499,"n":175,"o":20.82,"t":"2025-05-08T04:00:00Z","v":16747,"vw":20.801029},{"c":21.0082,"h":21.0401,"l":20.98,"n":160,"o":21.0198,"t":"2025-05-09T04:00:00Z","v":9981,"vw":21.018044},{"c":20.94,"h":21.05,"l":20.9017,"n":219,"o":21,"t":"2025-05-12T04:00:00Z","v":17278,"vw":20.97086},{"c":21.105,"h":21.14,"l":20.9268,"n":177,"o":20.97,"t":"2025-05-13T04:00:00Z","v":17014,"vw":21.077075},{"c":20.9,"h":20.995,"l":20.9,"n":135,"o":20.965,"t":"2025-05-14T04:00:00Z","v":16187,"vw":20.942551},{"c":20.8004,"h":20.82,"l":20.7,"n":131,"o":20.78,"t":"2025-05-15T04:00:00Z","v":14047,"vw":20.768608},{"c":20.64,"h":20.7197,"l":20.64,"n":126,"o":20.69,"t":"2025-05-16T04:00:00Z","v":19877,"vw":20.669254},{"c":20.65,"h":20.69,"l":20.59,"n":217,"o":20.69,"t":"2025-05-19T04:00:00Z","v":32164,"vw":20.62777},{"c":20.9644,"h":20.9644,"l":20.73,"n":142,"o":20.73,"t":"2025-05-20T04:00:00Z","v":15551,"vw":20.840359},{"c":20.975,"h":21.04,"l":20.97,"n":120,"o":20.98,"t":"2025-05-21T04:00:00Z","v":25636,"vw":21.014129},{"c":20.8598,"h":20.895,"l":20.7947,"n":139,"o":20.87,"t":"2025-05-22T04:00:00Z","v":9598,"vw":20.853265},{"c":21.0356,"h":21.0592,"l":20.881,"n":109,"o":20.911,"t":"2025-05-23T04:00:00Z","v":14304,"vw":20.958057},{"c":20.885,"h":20.9,"l":20.81,"n":153,"o":20.9,"t":"2025-05-27T04:00:00Z","v":32943,"vw":20.855807},{"c":20.6702,"h":20.9,"l":20.6702,"n":173,"o":20.9,"t":"2025-05-28T04:00:00Z","v":9760,"vw":20.744305},{"c":20.6512,"h":20.6804,"l":20.58,"n":108,"o":20.6804,"t":"2025-05-29T04:00:00Z","v":18260,"vw":20.627979},{"c":20.515,"h":20.58,"l":20.45,"n":159,"o":20.58,"t":"2025-05-30T04:00:00Z","v":10878,"vw":20.500145},{"c":20.9643,"h":21.0055,"l":20.91,"n":210,"o":20.97,"t":"2025-06-02T04:00:00Z","v":12771,"vw":20.970786},{"c":20.9735,"h":21.01,"l":20.875,"n":153,"o":20.92,"t":"2025-06-03T04:00:00Z","v":48523,"vw":20.951213},{"c":20.9861,"h":21.05,"l":20.94,"n":152,"o":20.99,"t":"2025-06-04T04:00:00Z","v":13925,"vw":20.993252},{"c":21.09,"h":21.2,"l":21.04,"n":153,"o":21.2,"t":"2025-06-05T04:00:00Z","v":36121,"vw":21.072428},{"c":21.1702,"h":21.2,"l":21.12,"n":153,"o":21.16,"t":"2025-06-06T04:00:00Z","v":9910,"vw":21.171318},{"c":21.1631,"h":21.199,"l":21.08,"n":199,"o":21.11,"t":"2025-06-09T04:00:00Z","v":23838,"vw":21.168666},{"c":21.075,"h":21.2,"l":21.05,"n":254,"o":21.17,"t":"2025-06-10T04:00:00Z","v":29060,"vw":21.102768},{"c":21.1643,"h":21.19,"l":21.1,"n":118,"o":21.157,"t":"2025-06-11T04:00:00Z","v":9250,"vw":21.156995},{"c":21.25,"h":21.29,"l":21.17,"n":111,"o":21.25,"t":"2025-06-12T04:00:00Z","v":7931,"vw":21.235276},{"c":21.59,"h":21.67,"l":21.46,"n":226,"o":21.46,"t":"2025-06-13T04:00:00Z","v":15186,"vw":21.571394},{"c":21.6781,"h":21.71,"l":21.47,"n":217,"o":21.63,"t":"2025-06-16T04:00:00Z","v":32977,"vw":21.602236},{"c":21.9247,"h":21.9247,"l":21.83,"n":82,"o":21.83,"t":"2025-06-17T04:00:00Z","v":5938,"vw":21.868956},{"c":22.0058,"h":22.04,"l":21.87,"n":119,"o":22,"t":"2025-06-18T04:00:00Z","v":8829,"vw":21.981453},{"c":21.9592,"h":22.0364,"l":21.9,"n":163,"o":22,"t":"2025-06-20T04:00:00Z","v":30690,"vw":21.952115},{"c":21.5331,"h":21.88,"l":21.5331,"n":222,"o":21.86,"t":"2025-06-23T04:00:00Z","v":26876,"vw":21.675147},{"c":21.1049,"h":21.17,"l":21.055,"n":118,"o":21.12,"t":"2025-06-24T04:00:00Z","v":13383,"vw":21.121339},{"c":21.04,"h":21.11,"l":21,"n":100,"o":21.005,"t":"2025-06-25T04:00:00Z","v":8896,"vw":21.036551},{"c":21.09,"h":21.09,"l":21.03,"n":115,"o":21.049,"t":"2025-06-26T04:00:00Z","v":9647,"vw":21.05952},{"c":21.102,"h":21.1555,"l":21.02,"n":208,"o":21.02,"t":"2025-06-27T04:00:00Z","v":19994,"vw":21.079733},{"c":20.99,"h":21.0268,"l":20.94,"n":149,"o":21.0001,"t":"2025-06-30T04:00:00Z","v":12302,"vw":20.99058},{"c":21.03,"h":21.03,"l":20.9606,"n":196,"o":20.9606,"t":"2025-07-01T04:00:00Z","v":445247,"vw":21.013483},{"c":21.35,"h":21.35,"l":21.0999,"n":162,"o":21.1107,"t":"2025-07-02T04:00:00Z","v":7029,"vw":21.238369},{"c":21.29,"h":21.43,"l":21.28,"n":112,"o":21.36,"t":"2025-07-03T04:00:00Z","v":13275,"vw":21.345279},{"c":21.1294,"h":21.14,"l":21.05,"n":253,"o":21.07,"t":"2025-07-07T04:00:00Z","v":28600,"vw":21.109289},{"c":21.2261,"h":21.32,"l":21.0505,"n":121,"o":21.055,"t":"2025-07-08T04:00:00Z","v":11824,"vw":21.158947},{"c":21.18,"h":21.18,"l":21.12,"n":170,"o":21.13,"t":"2025-07-09T04:00:00Z","v":11223,"vw":21.153728},{"c":21.2652,"h":21.27,"l":21.18,"n":109,"o":21.21,"t":"2025-07-10T04:00:00Z","v":12970,"vw":21.198755},{"c":21.4372,"h":21.46,"l":21.34,"n":135,"o":21.34,"t":"2025-07-11T04:00:00Z","v":20474,"vw":21.38232},{"c":21.3345,"h":21.43,"l":21.33,"n":171,"o":21.43,"t":"2025-07-14T04:00:00Z","v":65659,"vw":21.37496},{"c":21.35,"h":21.37,"l":21.31,"n":125,"o":21.33,"t":"2025-07-15T04:00:00Z","v":14484,"vw":21.333719},{"c":21.4401,"h":21.4401,"l":21.31,"n":123,"o":21.36,"t":"2025-07-16T04:00:00Z","v":12388,"vw":21.390508},{"c":21.56,"h":21.56,"l":21.4033,"n":172,"o":21.42,"t":"2025-07-17T04:00:00Z","v":18107,"vw":21.448484},{"c":21.6505,"h":21.7997,"l":21.625,"n":141,"o":21.7305,"t":"2025-07-18T04:00:00Z","v":14787,"vw":21.725845},{"c":21.5699,"h":21.579,"l":21.51,"n":142,"o":21.56,"t":"2025-07-21T04:00:00Z","v":6704,"vw":21.540601},{"c":21.584,"h":21.6,"l":21.47,"n":140,"o":21.52,"t":"2025-07-22T04:00:00Z","v":12540,"vw":21.542713},{"c":21.4904,"h":21.57,"l":21.48,"n":105,"o":21.5681,"t":"2025-07-23T04:00:00Z","v":7088,"vw":21.502825},{"c":21.53,"h":21.53,"l":21.42,"n":105,"o":21.49,"t":"2025-07-24T04:00:00Z","v":10516,"vw":21.497088},{"c":21.3115,"h":21.43,"l":21.3115,"n":113,"o":21.41,"t":"2025-07-25T04:00:00Z","v":7986,"vw":21.391008},{"c":21.3,"h":21.38,"l":21.24,"n":150,"o":21.3705,"t":"2025-07-28T04:00:00Z","v":24467,"vw":21.292886},{"c":21.4446,"h":21.45,"l":21.3,"n":148,"o":21.31,"t":"2025-07-29T04:00:00Z","v":21712,"vw":21.338053},{"c":20.9851,"h":21.38,"l":20.97,"n":281,"o":21.32,"t":"2025-07-30T04:00:00Z","v":51661,"vw":21.113534},{"c":20.8691,"h":20.89,"l":20.82,"n":195,"o":20.86,"t":"2025-07-31T04:00:00Z","v":42079,"vw":20.867058},{"c":20.76,"h":20.87,"l":20.74,"n":209,"o":20.8666,"t":"2025-08-01T04:00:00Z","v":17969,"vw":20.790453},{"c":20.77,"h":20.775,"l":20.73,"n":325,"o":20.76,"t":"2025-08-04T04:00:00Z","v":106677,"vw":20.749706},{"c":20.71,"h":20.7699,"l":20.69,"n":171,"o":20.74,"t":"2025-08-05T04:00:00Z","v":17511,"vw":20.71919},{"c":20.7309,"h":20.85,"l":20.71,"n":127,"o":20.82,"t":"2025-08-06T04:00:00Z","v":12651,"vw":20.796423},{"c":20.8254,"h":20.865,"l":20.8,"n":123,"o":20.865,"t":"2025-08-07T04:00:00Z","v":6576,"vw":20.81995},{"c":20.7723,"h":20.955,"l":20.76,"n":172,"o":20.955,"t":"2025-08-08T04:00:00Z","v":28194,"vw":20.826619},{"c":20.7719,"h":20.7972,"l":20.74,"n":171,"o":20.78,"t":"2025-08-11T04:00:00Z","v":20042,"vw":20.774063},{"c":20.7,"h":20.71,"l":20.67,"n":105,"o":20.685,"t":"2025-08-12T04:00:00Z","v":14147,"vw":20.687525},{"c":20.76,"h":20.7999,"l":20.65,"n":98,"o":20.75,"t":"2025-08-13T04:00:00Z","v":13381,"vw":20.753193},{"c":20.6904,"h":20.71,"l":20.6081,"n":145,"o":20.67,"t":"2025-08-14T04:00:00Z","v":14219,"vw":20.640803},{"c":20.7641,"h":20.78,"l":20.69,"n":107,"o":20.7,"t":"2025-08-15T04:00:00Z","v":7227,"vw":20.743617},{"c":20.7405,"h":20.78,"l":20.6508,"n":114,"o":20.69,"t":"2025-08-18T04:00:00Z","v":5794,"vw":20.70612},{"c":20.5791,"h":20.64,"l":20.54,"n":299,"o":20.63,"t":"2025-08-19T04:00:00Z","v":47867,"vw":20.597271},{"c":20.7312,"h":20.74,"l":20.65,"n":216,"o":20.68,"t":"2025-08-20T04:00:00Z","v":23028,"vw":20.694561},{"c":20.8932,"h":20.91,"l":20.7648,"n":168,"o":20.7691,"t":"2025-08-21T04:00:00Z","v":9844,"vw":20.868674},{"c":20.996,"h":21.025,"l":20.85,"n":140,"o":20.85,"t":"2025-08-22T04:00:00Z","v":13122,"vw":20.979525},{"c":21.0173,"h":21.1099,"l":21.0156,"n":159,"o":21.03,"t":"2025-08-25T04:00:00Z","v":21028,"vw":21.073039},{"c":20.9475,"h":20.9699,"l":20.9102,"n":103,"o":20.9417,"t":"2025-08-26T04:00:00Z","v":17966,"vw":20.927289},{"c":20.9718,"h":21.0063,"l":20.891,"n":137,"o":20.891,"t":"2025-08-27T04:00:00Z","v":21159,"vw":20.962549},{"c":21.105,"h":21.11,"l":21,"n":116,"o":21,"t":"2025-08-28T04:00:00Z","v":12399,"vw":21.025015},{"c":21.28,"h":21.28,"l":21.12,"n":96,"o":21.12,"t":"2025-08-29T04:00:00Z","v":7936,"vw":21.20898},{"c":21.461,"h":21.465,"l":21.25,"n":276,"o":21.28,"t":"2025-09-02T04:00:00Z","v":17497,"vw":21.355375},{"c":21.3938,"h":21.48,"l":21.361,"n":135,"o":21.46,"t":"2025-09-03T04:00:00Z","v":17787,"vw":21.422795},{"c":21.2802,"h":21.3,"l":21.22,"n":126,"o":21.25,"t":"2025-09-04T04:00:00Z","v":11848,"vw":21.274289},{"c":21.2076,"h":21.32,"l":21.2005,"n":161,"o":21.2892,"t":"2025-09-05T04:00:00Z","v":14779,"vw":21.267406},{"c":21.387,"h":21.4,"l":21.305,"n":211,"o":21.34,"t":"2025-09-08T04:00:00Z","v":37306,"vw":21.364747},{"c":21.3552,"h":21.46,"l":21.34,"n":114,"o":21.45,"t":"2025-09-09T04:00:00Z","v":8499,"vw":21.381508},{"c":21.42,"h":21.43,"l":21.38,"n":123,"o":21.4,"t":"2025-09-10T04:00:00Z","v":12600,"vw":21.410627},{"c":21.39,"h":21.42,"l":21.28,"n":310,"o":21.28,"t":"2025-09-11T04:00:00Z","v":27015,"vw":21.384856},{"c":21.51,"h":21.5697,"l":21.47,"n":109,"o":21.52,"t":"2025-09-12T04:00:00Z","v":10579,"vw":21.516112},{"c":21.7141,"h":21.7141,"l":21.62,"n":143,"o":21.62,"t":"2025-09-15T04:00:00Z","v":13362,"vw":21.665768},{"c":21.88,"h":21.88,"l":21.8,"n":144,"o":21.8,"t":"2025-09-16T04:00:00Z","v":24091,"vw":21.835681},{"c":21.59,"h":21.77,"l":21.5214,"n":140,"o":21.7301,"t":"2025-09-17T04:00:00Z","v":14533,"vw":21.655226},{"c":21.48,"h":21.53,"l":21.42,"n":174,"o":21.51,"t":"2025-09-18T04:00:00Z","v":19526,"vw":21.477146},{"c":21.42,"h":21.45,"l":21.36,"n":97,"o":21.3751,"t":"2025-09-19T04:00:00Z","v":9927,"vw":21.395506},{"c":21.39,"h":21.3904,"l":21.3038,"n":201,"o":21.3264,"t":"2025-09-22T04:00:00Z","v":25050,"vw":21.34293},{"c":21.5181,"h":21.54,"l":21.42,"n":178,"o":21.42,"t":"2025-09-23T04:00:00Z","v":26362,"vw":21.52156},{"c":21.588,"h":21.64,"l":21.58,"n":136,"o":21.6,"t":"2025-09-24T04:00:00Z","v":11874,"vw":21.592803},{"c":21.75,"h":21.75,"l":21.5901,"n":203,"o":21.593,"t":"2025-09-25T04:00:00Z","v":18837,"vw":21.666665},{"c":21.7526,"h":21.82,"l":21.6798,"n":209,"o":21.69,"t":"2025-09-26T04:00:00Z","v":12640,"vw":21.770158},{"c":21.7981,"h":21.8335,"l":21.74,"n":185,"o":21.74,"t":"2025-09-29T04:00:00Z","v":36446,"vw":21.788011},{"c":21.8,"h":21.8,"l":21.72,"n":182,"o":21.74,"t":"2025-09-30T04:00:00Z","v":13619,"vw":21.75674},{"c":21.9,"h":22.03,"l":21.73,"n":471,"o":21.75,"t":"2025-10-01T04:00:00Z","v":450698,"vw":21.902429},{"c":21.82,"h":21.9,"l":21.755,"n":195,"o":21.9,"t":"2025-10-02T04:00:00Z","v":18125,"vw":21.813163},{"c":21.88,"h":21.95,"l":21.86,"n":188,"o":21.89,"t":"2025-10-03T04:00:00Z","v":16691,"vw":21.906301},{"c":22.046,"h":22.06,"l":21.99,"n":248,"o":22.01,"t":"2025-10-06T04:00:00Z","v":18362,"vw":22.018025},{"c":22.1342,"h":22.1342,"l":22.03,"n":274,"o":22.07,"t":"2025-10-07T04:00:00Z","v":12121,"vw":22.082739},{"c":22.195,"h":22.215,"l":22.171,"n":177,"o":22.2,"t":"2025-10-08T04:00:00Z","v":8788,"vw":22.202686},{"c":21.9814,"h":22.3,"l":21.9306,"n":247,"o":22.3,"t":"2025-10-09T04:00:00Z","v":33830,"vw":22.104627},{"c":21.7,"h":22,"l":21.62,"n":439,"o":21.88,"t":"2025-10-10T04:00:00Z","v":55038,"vw":21.86717},{"c":21.9793,"h":22.0099,"l":21.91,"n":119,"o":21.91,"t":"2025-10-13T04:00:00Z","v":14880,"vw":21.967835},{"c":21.87,"h":21.95,"l":21.76,"n":142,"o":21.76,"t":"2025-10-14T04:00:00Z","v":8726,"vw":21.877175},{"c":21.98,"h":22.03,"l":21.9348,"n":202,"o":22,"t":"2025-10-15T04:00:00Z","v":21196,"vw":21.994265},{"c":22.1201,"h":22.18,"l":22.04,"n":199,"o":22.04,"t":"2025-10-16T04:00:00Z","v":22949,"vw":22.114127},{"c":22.0147,"h":22.0428,"l":21.92,"n":181,"o":22.023,"t":"2025-10-17T04:00:00Z","v":20422,"vw":21.975297},{"c":22.4291,"h":22.4291,"l":22.2001,"n":214,"o":22.2165,"t":"2025-10-20T04:00:00Z","v":34542,"vw":22.262285},{"c":22.05,"h":22.14,"l":21.92,"n":293,"o":22.11,"t":"2025-10-21T04:00:00Z","v":33916,"vw":22.045516},{"c":22.184,"h":22.19,"l":22.03,"n":215,"o":22.1,"t":"2025-10-22T04:00:00Z","v":18049,"vw":22.06992},{"c":22.42,"h":22.51,"l":22.39,"n":301,"o":22.42,"t":"2025-10-23T04:00:00Z","v":30664,"vw":22.437844},{"c":22.3233,"h":22.41,"l":22.3,"n":164,"o":22.41,"t":"2025-10-24T04:00:00Z","v":13190,"vw":22.356604},{"c":22.1884,"h":22.3,"l":22.17,"n":149,"o":22.28,"t":"2025-10-27T04:00:00Z","v":10439,"vw":22.234229},{"c":22.0448,"h":22.13,"l":22.02,"n":149,"o":22.055,"t":"2025-10-28T04:00:00Z","v":9867,"vw":22.087392},{"c":22.138,"h":22.28,"l":22.0926,"n":129,"o":22.21,"t":"2025-10-29T04:00:00Z","v":7447,"vw":22.194545},{"c":22.268,"h":22.28,"l":22.05,"n":171,"o":22.1,"t":"2025-10-30T04:00:00Z","v":11770,"vw":22.210421},{"c":22.37,"h":22.37,"l":22.2449,"n":150,"o":22.29,"t":"2025-10-31T04:00:00Z","v":7675,"vw":22.30722},{"c":22.588,"h":22.59,"l":22.355,"n":204,"o":22.44,"t":"2025-11-03T05:00:00Z","v":402055,"vw":22.500812},{"c":22.3411,"h":22.41,"l":22.3053,"n":190,"o":22.31,"t":"2025-11-04T05:00:00Z","v":17219,"vw":22.357118},{"c":22.375,"h":22.495,"l":21.39,"n":166,"o":22.4,"t":"2025-11-05T05:00:00Z","v":14919,"vw":22.270303},{"c":22.39,"h":22.39,"l":22.23,"n":271,"o":22.35,"t":"2025-11-06T05:00:00Z","v":42708,"vw":22.328208},{"c":22.3698,"h":22.41,"l":22.3495,"n":192,"o":22.35,"t":"2025-11-07T05:00:00Z","v":17050,"vw":22.383532},{"c":22.76,"h":22.77,"l":22.5402,"n":253,"o":22.55,"t":"2025-11-10T05:00:00Z","v":27630,"vw":22.594167},{"c":22.954,"h":22.9645,"l":22.84,"n":114,"o":22.8468,"t":"2025-11-11T05:00:00Z","v":5991,"vw":22.92514},{"c":22.96,"h":22.96,"l":22.87,"n":245,"o":22.88,"t":"2025-11-12T05:00:00Z","v":34990,"vw":22.928084},{"c":22.8575,"h":23.04,"l":22.8575,"n":181,"o":22.99,"t":"2025-11-13T05:00:00Z","v":26903,"vw":22.98252},{"c":22.67,"h":22.85,"l":22.67,"n":256,"o":22.72,"t":"2025-11-14T05:00:00Z","v":28737,"vw":22.763574},{"c":22.6243,"h":22.77,"l":22.59,"n":156,"o":22.68,"t":"2025-11-17T05:00:00Z","v":24558,"vw":22.737829},{"c":22.8,"h":22.8,"l":22.59,"n":172,"o":22.67,"t":"2025-11-18T05:00:00Z","v":13593,"vw":22.696041},{"c":22.7,"h":22.8,"l":22.67,"n":128,"o":22.76,"t":"2025-11-19T05:00:00Z","v":12578,"vw":22.739253},{"c":22.433,"h":22.72,"l":22.43,"n":378,"o":22.68,"t":"2025-11-20T05:00:00Z","v":58769,"vw":22.519346},{"c":22.447,"h":22.4834,"l":22.26,"n":193,"o":22.26,"t":"2025-11-21T05:00:00Z","v":11711,"vw":22.421936},{"c":22.56,"h":22.56,"l":22.28,"n":442,"o":22.28,"t":"2025-11-24T05:00:00Z","v":225244,"vw":22.386344},{"c":22.4,"h":22.42,"l":22.26,"n":310,"o":22.33,"t":"2025-11-25T05:00:00Z","v":104416,"vw":22.373474},{"c":22.74,"h":22.74,"l":22.5297,"n":147,"o":22.5495,"t":"2025-11-26T05:00:00Z","v":20303,"vw":22.685281},{"c":23.09,"h":23.09,"l":22.89,"n":110,"o":22.89,"t":"2025-11-28T05:00:00Z","v":25467,"vw":22.993444},{"c":23.17,"h":23.26,"l":23.0815,"n":617,"o":23.11,"t":"2025-12-01T05:00:00Z","v":520918,"vw":23.157379},{"c":23.07,"h":23.17,"l":23.0286,"n":179,"o":23.17,"t":"2025-12-02T05:00:00Z","v":32693,"vw":23.078261},{"c":23.135,"h":23.22,"l":23.1255,"n":257,"o":23.18,"t":"2025-12-03T05:00:00Z","v":39437,"vw":23.153007},{"c":23.2213,"h":23.2299,"l":23.02,"n":146,"o":23.13,"t":"2025-12-04T05:00:00Z","v":9619,"vw":23.087872},{"c":23.3937,"h":23.57,"l":23.38,"n":207,"o":23.5,"t":"2025-12-05T05:00:00Z","v":13955,"vw":23.467833},{"c":23.0297,"h":23.213,"l":23.0102,"n":223,"o":23.21,"t":"2025-12-08T05:00:00Z","v":26718,"vw":23.076917},{"c":22.917,"h":23.05,"l":22.9,"n":338,"o":22.97,"t":"2025-12-09T05:00:00Z","v":32462,"vw":22.989312},{"c":23.08,"h":23.08,"l":22.89,"n":159,"o":22.89,"t":"2025-12-10T05:00:00Z","v":28502,"vw":22.940761},{"c":23.043,"h":23.06,"l":22.9325,"n":288,"o":22.96,"t":"2025-12-11T05:00:00Z","v":37884,"vw":22.999773},{"c":22.8,"h":23.05,"l":22.74,"n":676,"o":23.05,"t":"2025-12-12T05:00:00Z","v":297433,"vw":22.829457},{"c":22.73,"h":22.85,"l":22.6695,"n":328,"o":22.85,"t":"2025-12-15T05:00:00Z","v":94199,"vw":22.740291},{"c":22.537,"h":22.63,"l":22.5,"n":284,"o":22.63,"t":"2025-12-16T05:00:00Z","v":66768,"vw":22.583502},{"c":22.81,"h":22.81,"l":22.681,"n":150,"o":22.695,"t":"2025-12-17T05:00:00Z","v":7721,"vw":22.73952},{"c":22.62,"h":22.785,"l":22.6,"n":230,"o":22.75,"t":"2025-12-18T05:00:00Z","v":21456,"vw":22.693098},{"c":22.72,"h":22.79,"l":22.6899,"n":115,"o":22.72,"t":"2025-12-19T05:00:00Z","v":148833,"vw":22.737548},{"c":23.01,"h":23.01,"l":22.9123,"n":174,"o":22.98,"t":"2025-12-22T05:00:00Z","v":21529,"vw":22.950824},{"c":23.337,"h":23.34,"l":23.0798,"n":185,"o":23.18,"t":"2025-12-23T05:00:00Z","v":16712,"vw":23.196538},{"c":23.33,"h":23.35,"l":23.2,"n":113,"o":23.3213,"t":"2025-12-24T05:00:00Z","v":13308,"vw":23.284949},{"c":23.64,"h":23.64,"l":23.555,"n":220,"o":23.56,"t":"2025-12-26T05:00:00Z","v":24986,"vw":23.599206},{"c":21.27,"h":21.4,"l":21.22,"n":280,"o":21.36,"t":"2025-12-29T05:00:00Z","v":22987,"vw":21.307014},{"c":21.457,"h":21.6,"l":21.45,"n":476,"o":21.6,"t":"2025-12-30T05:00:00Z","v":58379,"vw":21.52593},{"c":21.11,"h":21.31,"l":21.08,"n":281,"o":21.29,"t":"2025-12-31T05:00:00Z","v":78759,"vw":21.218594},{"c":21.147,"h":21.22,"l":21.06,"n":371,"o":21.22,"t":"2026-01-02T05:00:00Z","v":45410,"vw":21.131147},{"c":21.54,"h":21.55,"l":21.36,"n":407,"o":21.36,"t":"2026-01-05T05:00:00Z","v":80962,"vw":21.472162},{"c":21.72,"h":21.7746,"l":21.6699,"n":189,"o":21.72,"t":"2026-01-06T05:00:00Z","v":24126,"vw":21.720992},{"c":21.55,"h":21.57,"l":20.23,"n":198,"o":21.53,"t":"2026-01-07T05:00:00Z","v":13576,"vw":21.400666},{"c":21.58,"h":21.59,"l":21.3424,"n":245,"o":21.39,"t":"2026-01-08T05:00:00Z","v":41515,"vw":21.45131},{"c":21.607,"h":21.7287,"l":21.59,"n":244,"o":21.7,"t":"2026-01-09T05:00:00Z","v":31859,"vw":21.65054},{"c":21.8877,"h":21.98,"l":21.8,"n":294,"o":21.8,"t":"2026-01-12T05:00:00Z","v":46430,"vw":21.873569},{"c":22.046,"h":22.15,"l":22.01,"n":293,"o":22.01,"t":"2026-01-13T05:00:00Z","v":91759,"vw":22.117442},{"c":22.1,"h":22.23,"l":22,"n":262,"o":22.16,"t":"2026-01-14T05:00:00Z","v":35898,"vw":22.128999},{"c":21.94,"h":22.03,"l":21.84,"n":402,"o":22.03,"t":"2026-01-15T05:00:00Z","v":176364,"vw":21.932743},{"c":21.92,"h":21.94,"l":21.805,"n":264,"o":21.918,"t":"2026-01-16T05:00:00Z","v":43609,"vw":21.910588},{"c":22.27,"h":22.39,"l":22.26,"n":467,"o":22.36,"t":"2026-01-20T05:00:00Z","v":407368,"vw":22.309309},{"c":22.65,"h":22.7,"l":22.539,"n":278,"o":22.7,"t":"2026-01-21T05:00:00Z","v":71000,"vw":22.616061},{"c":22.67,"h":22.748,"l":22.65,"n":228,"o":22.73,"t":"2026-01-22T05:00:00Z","v":58295,"vw":22.680402},{"c":23.11,"h":23.11,"l":22.94,"n":293,"o":23.02,"t":"2026-01-23T05:00:00Z","v":210460,"vw":23.088166},{"c":23.32,"h":23.529,"l":23.22,"n":372,"o":23.32,"t":"2026-01-26T05:00:00Z","v":72918,"vw":23.36631},{"c":23.62,"h":23.62,"l":23.1771,"n":366,"o":23.24,"t":"2026-01-27T05:00:00Z","v":123591,"vw":23.419251},{"c":23.86,"h":23.86,"l":23.64,"n":309,"o":23.71,"t":"2026-01-28T05:00:00Z","v":71152,"vw":23.739162},{"c":24.16,"h":24.49,"l":23.67,"n":383,"o":24.44,"t":"2026-01-29T05:00:00Z","v":70758,"vw":24.061159},{"c":23.47,"h":23.72,"l":23,"n":415,"o":23.72,"t":"2026-01-30T05:00:00Z","v":95533,"vw":23.507634},{"c":22.3027,"h":22.57,"l":22.16,"n":490,"o":22.5,"t":"2026-02-02T05:00:00Z","v":80701,"vw":22.389335},{"c":22.85,"h":22.87,"l":22.66,"n":340,"o":22.68,"t":"2026-02-03T05:00:00Z","v":35959,"vw":22.767673},{"c":22.94,"h":23.01,"l":22.7135,"n":278,"o":22.9405,"t":"2026-02-04T05:00:00Z","v":29872,"vw":22.881695},{"c":22.58,"h":22.8,"l":22.47,"n":253,"o":22.8,"t":"2026-02-05T05:00:00Z","v":35082,"vw":22.66209},{"c":22.78,"h":22.96,"l":22.69,"n":312,"o":22.69,"t":"2026-02-06T05:00:00Z","v":61075,"vw":22.890047},{"c":22.92,"h":22.95,"l":22.74,"n":346,"o":22.74,"t":"2026-02-09T05:00:00Z","v":34623,"vw":22.87933},{"c":22.81,"h":22.91,"l":22.72,"n":420,"o":22.91,"t":"2026-02-10T05:00:00Z","v":42439,"vw":22.824016},{"c":23.03,"h":23.039,"l":22.8866,"n":224,"o":23.03,"t":"2026-02-11T05:00:00Z","v":25879,"vw":22.981637},{"c":22.61,"h":23,"l":22.57,"n":247,"o":23,"t":"2026-02-12T05:00:00Z","v":41873,"vw":22.665073},{"c":22.61,"h":22.7,"l":22.5596,"n":233,"o":22.57,"t":"2026-02-13T05:00:00Z","v":23730,"vw":22.621534},{"c":22.3144,"h":22.37,"l":22.26,"n":244,"o":22.37,"t":"2026-02-17T05:00:00Z","v":19315,"vw":22.318924},{"c":22.806,"h":22.82,"l":22.6301,"n":181,"o":22.64,"t":"2026-02-18T05:00:00Z","v":15552,"vw":22.702396},{"c":22.965,"h":22.98,"l":22.81,"n":156,"o":22.84,"t":"2026-02-19T05:00:00Z","v":16939,"vw":22.886644},{"c":23.1807,"h":23.2,"l":23.01,"n":151,"o":23.06,"t":"2026-02-20T05:00:00Z","v":12626,"vw":23.111518},{"c":23.2368,"h":23.39,"l":23.19,"n":232,"o":23.28,"t":"2026-02-23T05:00:00Z","v":37271,"vw":23.299784},{"c":23.24,"h":23.27,"l":23.131,"n":247,"o":23.21,"t":"2026-02-24T05:00:00Z","v":41853,"vw":23.20995},{"c":23.3041,"h":23.5799,"l":23.16,"n":308,"o":23.34,"t":"2026-02-25T05:00:00Z","v":36116,"vw":23.380403},{"c":23.26,"h":23.34,"l":23.1693,"n":217,"o":23.25,"t":"2026-02-26T05:00:00Z","v":17273,"vw":23.286199},{"c":23.54,"h":23.5652,"l":23.4804,"n":191,"o":23.555,"t":"2026-02-27T05:00:00Z","v":24478,"vw":23.527187},{"c":24.09,"h":24.145,"l":23.85,"n":367,"o":24.14,"t":"2026-03-02T05:00:00Z","v":37911,"vw":24.005091},{"c":24.0431,"h":24.43,"l":23.87,"n":309,"o":24.43,"t":"2026-03-03T05:00:00Z","v":33273,"vw":24.217997},{"c":24.17,"h":24.2241,"l":24.01,"n":382,"o":24.1,"t":"2026-03-04T05:00:00Z","v":54413,"vw":24.103735},{"c":24.46,"h":24.62,"l":24.27,"n":292,"o":24.33,"t":"2026-03-05T05:00:00Z","v":39557,"vw":24.443863},{"c":25.43,"h":25.55,"l":25.16,"n":445,"o":25.16,"t":"2026-03-06T05:00:00Z","v":49074,"vw":25.404384},{"c":25.09,"h":26.25,"l":24.71,"n":775,"o":26.19,"t":"2026-03-09T04:00:00Z","v":345584,"vw":25.12683},{"c":25.31,"h":25.34,"l":24.52,"n":500,"o":25.34,"t":"2026-03-10T04:00:00Z","v":74740,"vw":24.909399},{"c":25.66,"h":25.66,"l":25.17,"n":231,"o":25.37,"t":"2026-03-11T04:00:00Z","v":20707,"vw":25.469617},{"c":26.19,"h":26.25,"l":25.95,"n":447,"o":26,"t":"2026-03-12T04:00:00Z","v":58090,"vw":26.157218},{"c":26.08,"h":26.13,"l":25.86,"n":282,"o":25.93,"t":"2026-03-13T04:00:00Z","v":28479,"vw":25.994048},{"c":25.62,"h":25.97,"l":25.575,"n":275,"o":25.91,"t":"2026-03-16T04:00:00Z","v":45673,"vw":25.722766},{"c":25.93,"h":25.93,"l":25.74,"n":245,"o":25.89,"t":"2026-03-17T04:00:00Z","v":27045,"vw":25.865996},{"c":26.26,"h":26.26,"l":25.92,"n":300,"o":25.98,"t":"2026-03-18T04:00:00Z","v":32883,"vw":26.113219},{"c":25.85,"h":26.1,"l":25.6965,"n":440,"o":25.94,"t":"2026-03-19T04:00:00Z","v":129532,"vw":25.927791},{"c":25.895,"h":26,"l":25.6901,"n":221,"o":25.8403,"t":"2026-03-20T04:00:00Z","v":30945,"vw":25.893775},{"c":24.93,"h":25.23,"l":24.88,"n":331,"o":25.23,"t":"2026-03-23T04:00:00Z","v":563333,"vw":24.920711},{"c":25.2855,"h":25.4059,"l":25.21,"n":183,"o":25.21,"t":"2026-03-24T04:00:00Z","v":16132,"vw":25.275993},{"c":25.309,"h":25.3399,"l":24.99,"n":206,"o":24.99,"t":"2026-03-25T04:00:00Z","v":16651,"vw":25.18657},{"c":25.4612,"h":25.6691,"l":25.44,"n":209,"o":25.51,"t":"2026-03-26T04:00:00Z","v":16110,"vw":25.545262},{"c":26.07,"h":26.1175,"l":25.8,"n":314,"o":25.8,"t":"2026-03-27T04:00:00Z","v":22852,"vw":25.99191},{"c":26.26,"h":26.29,"l":26.135,"n":268,"o":26.26,"t":"2026-03-30T04:00:00Z","v":31407,"vw":26.228842},{"c":26.265,"h":26.4405,"l":26.09,"n":248,"o":26.39,"t":"2026-03-31T04:00:00Z","v":30911,"vw":26.291968},{"c":26,"h":26.1099,"l":25.84,"n":803,"o":26,"t":"2026-04-01T04:00:00Z","v":258410,"vw":25.975735},{"c":26.68,"h":26.72,"l":26.48,"n":473,"o":26.72,"t":"2026-04-02T04:00:00Z","v":86497,"vw":26.590349},{"c":26.74,"h":26.86,"l":26.58,"n":407,"o":26.7169,"t":"2026-04-06T04:00:00Z","v":107588,"vw":26.715306},{"c":26.647,"h":26.92,"l":26.5709,"n":439,"o":26.81,"t":"2026-04-07T04:00:00Z","v":59443,"vw":26.812616},{"c":25.65,"h":25.65,"l":25.35,"n":391,"o":25.43,"t":"2026-04-08T04:00:00Z","v":57553,"vw":25.459193},{"c":25.72,"h":25.935,"l":25.56,"n":297,"o":25.81,"t":"2026-04-09T04:00:00Z","v":60021,"vw":25.672553},{"c":25.57,"h":25.7799,"l":25.57,"n":204,"o":25.71,"t":"2026-04-10T04:00:00Z","v":56069,"vw":25.689237},{"c":25.85,"h":26.17,"l":25.8191,"n":226,"o":26.17,"t":"2026-04-13T04:00:00Z","v":46284,"vw":26.020508},{"c":25.83,"h":25.935,"l":25.77,"n":227,"o":25.935,"t":"2026-04-14T04:00:00Z","v":23720,"vw":25.830186},{"c":25.865,"h":25.95,"l":25.79,"n":211,"o":25.8,"t":"2026-04-15T04:00:00Z","v":18671,"vw":25.861879},{"c":26.05,"h":26.12,"l":26,"n":313,"o":26,"t":"2026-04-16T04:00:00Z","v":44952,"vw":26.04848},{"c":25.57,"h":25.57,"l":25.25,"n":242,"o":25.42,"t":"2026-04-17T04:00:00Z","v":29549,"vw":25.396357},{"c":25.77,"h":25.87,"l":25.68,"n":244,"o":25.69,"t":"2026-04-20T04:00:00Z","v":20264,"vw":25.801977},{"c":26.125,"h":26.15,"l":25.81,"n":322,"o":25.83,"t":"2026-04-21T04:00:00Z","v":53081,"vw":25.97893},{"c":26.32,"h":26.41,"l":26.25,"n":251,"o":26.25,"t":"2026-04-22T04:00:00Z","v":37754,"vw":26.341837},{"c":26.54,"h":26.5801,"l":26.29,"n":212,"o":26.33,"t":"2026-04-23T04:00:00Z","v":1088488,"vw":26.450793},{"c":26.4761,"h":26.51,"l":26.33,"n":240,"o":26.43,"t":"2026-04-24T04:00:00Z","v":18474,"vw":26.419901},{"c":26.66,"h":26.74,"l":26.6058,"n":302,"o":26.61,"t":"2026-04-27T04:00:00Z","v":50999,"vw":26.675924},{"c":26.87,"h":26.87,"l":26.7,"n":190,"o":26.76,"t":"2026-04-28T04:00:00Z","v":24955,"vw":26.7897},{"c":27.3186,"h":27.339,"l":27.13,"n":247,"o":27.13,"t":"2026-04-29T04:00:00Z","v":22516,"vw":27.219739},{"c":27.4,"h":27.42,"l":27.2,"n":244,"o":27.235,"t":"2026-04-30T04:00:00Z","v":39492,"vw":27.255128},{"c":27.26,"h":27.29,"l":27.1349,"n":309,"o":27.27,"t":"2026-05-01T04:00:00Z","v":63703,"vw":27.23536},{"c":27.5912,"h":27.6743,"l":27.3,"n":260,"o":27.3024,"t":"2026-05-04T04:00:00Z","v":38443,"vw":27.560474},{"c":27.4491,"h":27.5681,"l":27.381,"n":342,"o":27.5,"t":"2026-05-05T04:00:00Z","v":35792,"vw":27.466069},{"c":26.81,"h":26.97,"l":26.765,"n":355,"o":26.97,"t":"2026-05-06T04:00:00Z","v":47790,"vw":26.858504},{"c":26.8702,"h":26.89,"l":26.36,"n":320,"o":26.53,"t":"2026-05-07T04:00:00Z","v":55647,"vw":26.637975},{"c":26.88,"h":26.97,"l":26.84,"n":230,"o":26.85,"t":"2026-05-08T04:00:00Z","v":20414,"vw":26.911678},{"c":27.5401,"h":27.58,"l":27.28,"n":243,"o":27.28,"t":"2026-05-11T04:00:00Z","v":213681,"vw":27.382862},{"c":27.987,"h":27.987,"l":27.723,"n":186,"o":27.78,"t":"2026-05-12T04:00:00Z","v":202686,"vw":27.809041},{"c":27.82,"h":28.05,"l":27.795,"n":245,"o":28,"t":"2026-05-13T04:00:00Z","v":33966,"vw":27.935279},{"c":27.6,"h":27.69,"l":27.45,"n":170,"o":27.69,"t":"2026-05-14T04:00:00Z","v":10904,"vw":27.523047},{"c":27.44,"h":27.4499,"l":27.27,"n":229,"o":27.36,"t":"2026-05-15T04:00:00Z","v":57871,"vw":27.381576},{"c":27.7,"h":27.8999,"l":27.52,"n":298,"o":27.53,"t":"2026-05-18T04:00:00Z","v":52431,"vw":27.654449},{"c":27.77,"h":27.845,"l":27.67,"n":291,"o":27.8,"t":"2026-05-19T04:00:00Z","v":47614,"vw":27.7537},{"c":27.3,"h":27.64,"l":27.2,"n":215,"o":27.64,"t":"2026-05-20T04:00:00Z","v":22619,"vw":27.414253},{"c":27.12,"h":27.49,"l":26.97,"n":192,"o":27.46,"t":"2026-05-21T04:00:00Z","v":17230,"vw":27.300482},{"c":26.94,"h":27.1385,"l":26.9,"n":201,"o":27.04,"t":"2026-05-22T04:00:00Z","v":26081,"vw":27.032398},{"c":26.68,"h":26.8597,"l":26.65,"n":280,"o":26.77,"t":"2026-05-26T04:00:00Z","v":54917,"vw":26.764556},{"c":26.33,"h":26.4192,"l":26.225,"n":239,"o":26.26,"t":"2026-05-27T04:00:00Z","v":33266,"vw":26.338004},{"c":26.55,"h":26.61,"l":26.2102,"n":288,"o":26.4399,"t":"2026-05-28T04:00:00Z","v":77612,"vw":26.418577},{"c":26.37,"h":26.55,"l":26.2839,"n":169,"o":26.5,"t":"2026-05-29T04:00:00Z","v":19477,"vw":26.438591},{"c":26.655,"h":26.825,"l":26.571,"n":296,"o":26.73,"t":"2026-06-01T04:00:00Z","v":39965,"vw":26.679469},{"c":26.7609,"h":26.7609,"l":26.63,"n":149,"o":26.69,"t":"2026-06-02T04:00:00Z","v":10740,"vw":26.699851},{"c":26.77,"h":26.81,"l":26.71,"n":222,"o":26.74,"t":"2026-06-03T04:00:00Z","v":48397,"vw":26.755102},{"c":26.47,"h":26.56,"l":26.38,"n":165,"o":26.56,"t":"2026-06-04T04:00:00Z","v":18787,"vw":26.482153},{"c":25.815,"h":26.2034,"l":25.78,"n":286,"o":26.2034,"t":"2026-06-05T04:00:00Z","v":29380,"vw":25.971352},{"c":25.8699,"h":25.965,"l":25.8347,"n":234,"o":25.91,"t":"2026-06-08T04:00:00Z","v":25638,"vw":25.898763},{"c":25.54,"h":25.73,"l":25.4,"n":228,"o":25.72,"t":"2026-06-09T04:00:00Z","v":137132,"vw":25.524189},{"c":25.52,"h":25.74,"l":25.52,"n":193,"o":25.56,"t":"2026-06-10T04:00:00Z","v":285789,"vw":25.545269},{"c":25.4,"h":25.595,"l":25.32,"n":168,"o":25.53,"t":"2026-06-11T04:00:00Z","v":31450,"vw":25.416686},{"c":25.21,"h":25.4199,"l":25.21,"n":205,"o":25.26,"t":"2026-06-12T04:00:00Z","v":22125,"vw":25.29743},{"c":25.073,"h":25.0959,"l":25,"n":296,"o":25,"t":"2026-06-15T04:00:00Z","v":161282,"vw":25.023343},{"c":24.9795,"h":25.03,"l":24.86,"n":189,"o":24.87,"t":"2026-06-16T04:00:00Z","v":443621,"vw":24.974424},{"c":24.82,"h":25.26,"l":24.795,"n":278,"o":24.99,"t":"2026-06-17T04:00:00Z","v":166536,"vw":24.942587},{"c":24.74,"h":24.81,"l":24.5201,"n":244,"o":24.7,"t":"2026-06-18T04:00:00Z","v":39407,"vw":24.63831},{"c":24.617,"h":24.71,"l":24.54,"n":286,"o":24.71,"t":"2026-06-22T04:00:00Z","v":85652,"vw":24.607205},{"c":24.27,"h":24.34,"l":24.245,"n":195,"o":24.26,"t":"2026-06-23T04:00:00Z","v":21623,"vw":24.290614},{"c":23.835,"h":23.9899,"l":23.8,"n":310,"o":23.87,"t":"2026-06-24T04:00:00Z","v":86998,"vw":23.847343},{"c":24.21,"h":24.27,"l":23.92,"n":149,"o":23.92,"t":"2026-06-25T04:00:00Z","v":23532,"vw":24.159778},{"c":24.03,"h":24.1,"l":24,"n":131,"o":24.08,"t":"2026-06-26T04:00:00Z","v":42190,"vw":24.039933},{"c":23.9156,"h":24,"l":23.8905,"n":220,"o":24,"t":"2026-06-29T04:00:00Z","v":38565,"vw":23.935298},{"c":24.08,"h":24.19,"l":24.0357,"n":190,"o":24.12,"t":"2026-06-30T04:00:00Z","v":39605,"vw":24.094183},{"c":24.0078,"h":24.18,"l":24.0078,"n":219,"o":24.0822,"t":"2026-07-01T04:00:00Z","v":23539,"vw":24.070637},{"c":24.058,"h":24.13,"l":24.01,"n":153,"o":24.09,"t":"2026-07-02T04:00:00Z","v":15789,"vw":24.056387},{"c":24.55,"h":24.575,"l":24.37,"n":296,"o":24.57,"t":"2026-07-06T04:00:00Z","v":64292,"vw":24.472034},{"c":24.757,"h":24.757,"l":24.531,"n":165,"o":24.5528,"t":"2026-07-07T04:00:00Z","v":21442,"vw":24.626799},{"c":25.005,"h":25.115,"l":24.86,"n":177,"o":24.9,"t":"2026-07-08T04:00:00Z","v":16720,"vw":24.95818},{"c":24.81,"h":25.01,"l":24.81,"n":159,"o":25.01,"t":"2026-07-09T04:00:00Z","v":17496,"vw":24.891946},{"c":24.81,"h":24.83,"l":24.72,"n":206,"o":24.79,"t":"2026-07-10T04:00:00Z","v":23997,"vw":24.775062},{"c":25.2001,"h":25.21,"l":24.9,"n":174,"o":24.95,"t":"2026-07-13T04:00:00Z","v":23424,"vw":25.073087},{"c":25.53,"h":25.53,"l":25.36,"n":170,"o":25.51,"t":"2026-07-14T04:00:00Z","v":20057,"vw":25.459807},{"c":25.676,"h":25.68,"l":25.4551,"n":195,"o":25.59,"t":"2026-07-15T04:00:00Z","v":61068,"vw":25.588924},{"c":25.38,"h":25.5601,"l":25.331,"n":141,"o":25.545,"t":"2026-07-16T04:00:00Z","v":11013,"vw":25.435402},{"c":25.71,"h":25.74,"l":25.511,"n":141,"o":25.55,"t":"2026-07-17T04:00:00Z","v":13832,"vw":25.696958},{"c":25.79,"h":25.85,"l":25.7,"n":207,"o":25.71,"t":"2026-07-20T04:00:00Z","v":35033,"vw":25.773931},{"c":26.15,"h":26.16,"l":25.9901,"n":198,"o":26,"t":"2026-07-21T04:00:00Z","v":612686,"vw":26.152414},{"c":26.42,"h":26.46,"l":26.37,"n":196,"o":26.37,"t":"2026-07-22T04:00:00Z","v":24586,"vw":26.400693},{"c":26.5934,"h":26.81,"l":26.59,"n":170,"o":26.81,"t":"2026-07-23T04:00:00Z","v":27426,"vw":26.667712},{"c":26.4,"h":26.53,"l":26.33,"n":159,"o":26.39,"t":"2026-07-24T04:00:00Z","v":38877,"vw":26.382936},{"c":25.7605,"h":25.98,"l":25.76,"n":302,"o":25.97,"t":"2026-07-27T04:00:00Z","v":26751,"vw":25.868888},{"c":25.5139,"h":25.66,"l":25.47,"n":131,"o":25.61,"t":"2026-07-28T04:00:00Z","v":10349,"vw":25.546032},{"c":25.92,"h":26.01,"l":25.805,"n":163,"o":25.8307,"t":"2026-07-29T04:00:00Z","v":18220,"vw":25.949473},{"c":25.89,"h":25.94,"l":25.81,"n":170,"o":25.81,"t":"2026-07-30T04:00:00Z","v":18230,"vw":25.892568},{"c":25.89,"h":26.14,"l":25.785,"n":124,"o":26.14,"t":"2026-07-31T04:00:00Z","v":11801,"vw":25.862204},{"c":25.53,"h":25.59,"l":25.365,"n":997,"o":25.41,"t":"2026-08-03T04:00:00Z","v":225606,"vw":25.522703},{"c":25.2017,"h":25.26,"l":25.135,"n":199,"o":25.19,"t":"2026-08-04T04:00:00Z","v":18058,"vw":25.196189},{"c":25.39,"h":25.445,"l":25.29,"n":155,"o":25.3439,"t":"2026-08-05T04:00:00Z","v":13181,"vw":25.378136},{"c":25.6,"h":25.6,"l":25.44,"n":167,"o":25.44,"t":"2026-08-06T04:00:00Z","v":14179,"vw":25.512059},{"c":25.6927,"h":25.8762,"l":25.6927,"n":226,"o":25.72,"t":"2026-08-07T04:00:00Z","v":19562,"vw":25.806917},{"c":26.4266,"h":26.45,"l":26.155,"n":251,"o":26.155,"t":"2026-08-10T04:00:00Z","v":32403,"vw":26.337489},{"c":26.4533,"h":26.47,"l":26.3201,"n":159,"o":26.46,"t":"2026-08-11T04:00:00Z","v":18488,"vw":26.422975},{"c":26.62,"h":26.63,"l":26.52,"n":166,"o":26.52,"t":"2026-08-12T04:00:00Z","v":18559,"vw":26.56724},{"c":26.32,"h":26.45,"l":26.2814,"n":152,"o":26.41,"t":"2026-08-13T04:00:00Z","v":26401,"vw":26.324819},{"c":26.5295,"h":26.539,"l":26.375,"n":162,"o":26.4,"t":"2026-08-14T04:00:00Z","v":12118,"vw":26.489666},{"c":26.93,"h":26.95,"l":26.63,"n":354,"o":26.64,"t":"2026-08-17T04:00:00Z","v":47313,"vw":26.814729},{"c":26.86,"h":26.989,"l":26.8409,"n":244,"o":26.92,"t":"2026-08-18T04:00:00Z","v":48856,"vw":26.893509},{"c":27.08,"h":27.23,"l":27.01,"n":196,"o":27.01,"t":"2026-08-19T04:00:00Z","v":31969,"vw":27.151136},{"c":27.35,"h":27.38,"l":27.2599,"n":272,"o":27.28,"t":"2026-08-20T04:00:00Z","v":44889,"vw":27.321457},{"c":27.53,"h":27.57,"l":27.44,"n":245,"o":27.5,"t":"2026-08-21T04:00:00Z","v":42235,"vw":27.510226},{"c":27.345,"h":27.58,"l":27.305,"n":197,"o":27.58,"t":"2026-08-24T04:00:00Z","v":31159,"vw":27.405131},{"c":27.13,"h":27.19,"l":26.98,"n":307,"o":27,"t":"2026-08-25T04:00:00Z","v":45773,"vw":27.147285},{"c":27.235,"h":27.34,"l":27.08,"n":178,"o":27.08,"t":"2026-08-26T04:00:00Z","v":18213,"vw":27.240512},{"c":27.51,"h":27.599,"l":27.3,"n":166,"o":27.3,"t":"2026-08-27T04:00:00Z","v":19045,"vw":27.43702},{"c":27.52,"h":27.63,"l":27.45,"n":206,"o":27.52,"t":"2026-08-28T04:00:00Z","v":20276,"vw":27.530731},{"c":27.797,"h":27.797,"l":27.65,"n":227,"o":27.65,"t":"2026-08-31T04:00:00Z","v":17133,"vw":27.703163},{"c":28.14,"h":28.16,"l":27.87,"n":354,"o":27.8849,"t":"2026-09-01T04:00:00Z","v":36843,"vw":28.082348},{"c":28.13,"h":28.245,"l":28,"n":260,"o":28.15,"t":"2026-09-02T04:00:00Z","v":42695,"vw":28.134094},{"c":28.13,"h":28.18,"l":28.01,"n":210,"o":28.08,"t":"2026-09-03T04:00:00Z","v":16241,"vw":28.103938},{"c":27.99,"h":28.03,"l":27.8162,"n":189,"o":27.96,"t":"2026-09-04T04:00:00Z","v":34497,"vw":27.958373},{"c":28.28,"h":28.29,"l":28.12,"n":283,"o":28.21,"t":"2026-09-08T04:00:00Z","v":67914,"vw":28.242939},{"c":28.4894,"h":28.54,"l":28.3805,"n":266,"o":28.5,"t":"2026-09-09T04:00:00Z","v":71324,"vw":28.493963},{"c":28.93,"h":28.93,"l":28.53,"n":338,"o":28.6,"t":"2026-09-10T04:00:00Z","v":73930,"vw":28.783726},{"c":28.575,"h":28.73,"l":28.44,"n":282,"o":28.73,"t":"2026-09-11T04:00:00Z","v":50151,"vw":28.546856},{"c":28.5448,"h":28.79,"l":28.47,"n":247,"o":28.75,"t":"2026-09-14T04:00:00Z","v":32960,"vw":28.642101},{"c":28.93,"h":28.9448,"l":28.7259,"n":264,"o":28.75,"t":"2026-09-15T04:00:00Z","v":40342,"vw":28.870288},{"c":28.6661,"h":28.99,"l":28.63,"n":247,"o":28.99,"t":"2026-09-16T04:00:00Z","v":46477,"vw":28.704006},{"c":28.62,"h":28.8,"l":28.62,"n":1251,"o":28.63,"t":"2026-09-17T04:00:00Z","v":249920,"vw":28.684456},{"c":28.5417,"h":28.67,"l":28.4942,"n":198,"o":28.65,"t":"2026-09-18T04:00:00Z","v":44186,"vw":28.608149},{"c":28.41,"h":28.43,"l":28.2701,"n":269,"o":28.43,"t":"2026-09-21T04:00:00Z","v":35672,"vw":28.383745},{"c":28.37,"h":28.47,"l":28.26,"n":392,"o":28.26,"t":"2026-09-22T04:00:00Z","v":60604,"vw":28.384549},{"c":28.535,"h":28.535,"l":28.3605,"n":182,"o":28.44,"t":"2026-09-23T04:00:00Z","v":18614,"vw":28.397249},{"c":28.695,"h":28.8698,"l":28.53,"n":309,"o":28.53,"t":"2026-09-24T04:00:00Z","v":29400,"vw":28.631667},{"c":28.36,"h":28.46,"l":28.2193,"n":301,"o":28.36,"t":"2026-09-25T04:00:00Z","v":60921,"vw":28.327987},{"c":28.0328,"h":28.2,"l":27.91,"n":190,"o":28.2,"t":"2026-09-28T04:00:00Z","v":18725,"vw":28.045727},{"c":27.8039,"h":27.89,"l":27.78,"n":174,"o":27.8,"t":"2026-09-29T04:00:00Z","v":16436,"vw":27.822363},{"c":27.86,"h":28.135,"l":27.86,"n":273,"o":28.12,"t":"2026-09-30T04:00:00Z","v":32973,"vw":27.941321},{"c":28,"h":28.0199,"l":27.772,"n":272,"o":27.79,"t":"2026-10-01T04:00:00Z","v":49197,"vw":27.890911},{"c":27.92,"h":27.93,"l":27.64,"n":261,"o":27.78,"t":"2026-10-02T04:00:00Z","v":26581,"vw":27.85474},{"c":27.9155,"h":28.08,"l":27.9,"n":212,"o":27.98,"t":"2026-10-05T04:00:00Z","v":35896,"vw":27.959657},{"c":28.23,"h":28.24,"l":27.86,"n":173,"o":27.86,"t":"2026-10-06T04:00:00Z","v":13095,"vw":27.95154},{"c":28.0965,"h":28.28,"l":28,"n":171,"o":28.28,"t":"2026-10-07T04:00:00Z","v":15169,"vw":28.224929},{"c":28.25,"h":28.389,"l":28.2,"n":209,"o":28.36,"t":"2026-10-08T04:00:00Z","v":14971,"vw":28.301664},{"c":28.26,"h":28.47,"l":28.17,"n":163,"o":28.38,"t":"2026-10-09T04:00:00Z","v":9111,"vw":28.314181},{"c":28.47,"h":28.51,"l":28.42,"n":129,"o":28.48,"t":"2026-10-12T04:00:00Z","v":8139,"vw":28.4801},{"c":28.57,"h":28.61,"l":28.491,"n":148,"o":28.5,"t":"2026-10-13T04:00:00Z","v":17473,"vw":28.555339},{"c":28.424,"h":28.54,"l":28.33,"n":159,"o":28.46,"t":"2026-10-14T04:00:00Z","v":10454,"vw":28.438657},{"c":28.39,"h":28.45,"l":28.2654,"n":239,"o":28.3479,"t":"2026-10-15T04:00:00Z","v":16266,"vw":28.393125},{"c":28.49,"h":28.51,"l":28.205,"n":136,"o":28.29,"t":"2026-10-16T04:00:00Z","v":12247,"vw":28.4157},{"c":28.43,"h":28.51,"l":28.32,"n":162,"o":28.3999,"t":"2026-10-19T04:00:00Z","v":24018,"vw":28.416968},{"c":28.3211,"h":28.49,"l":28.1027,"n":182,"o":28.49,"t":"2026-10-20T04:00:00Z","v":13551,"vw":28.340209},{"c":28.1832,"h":28.19,"l":28.0441,"n":152,"o":28.16,"t":"2026-10-21T04:00:00Z","v":16101,"vw":28.137344}],"volatilityBars":[{"c":28.3901,"h":28.43,"l":28.39,"n":28,"o":28.43,"t":"2026-09-21T13:30:00Z","v":9067,"vw":28.417195},{"c":28.41,"h":28.41,"l":28.41,"n":4,"o":28.41,"t":"2026-09-21T13:45:00Z","v":485,"vw":28.41},{"c":28.38,"h":28.395,"l":28.3501,"n":16,"o":28.395,"t":"2026-09-21T14:00:00Z","v":1924,"vw":28.384345},{"c":28.3748,"h":28.38,"l":28.3504,"n":11,"o":28.38,"t":"2026-09-21T14:15:00Z","v":2048,"vw":28.372802},{"c":28.335,"h":28.35,"l":28.335,"n":9,"o":28.35,"t":"2026-09-21T14:30:00Z","v":3216,"vw":28.335695},{"c":28.37,"h":28.37,"l":28.3397,"n":6,"o":28.3397,"t":"2026-09-21T14:45:00Z","v":4250,"vw":28.367073},{"c":28.39,"h":28.395,"l":28.37,"n":7,"o":28.37,"t":"2026-09-21T15:00:00Z","v":821,"vw":28.381972},{"c":28.39,"h":28.39,"l":28.38,"n":6,"o":28.38,"t":"2026-09-21T15:15:00Z","v":491,"vw":28.384521},{"c":28.365,"h":28.385,"l":28.365,"n":4,"o":28.385,"t":"2026-09-21T15:30:00Z","v":301,"vw":28.376667},{"c":28.4,"h":28.4,"l":28.39,"n":9,"o":28.3999,"t":"2026-09-21T15:45:00Z","v":694,"vw":28.39797},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-21T16:00:00Z","v":100,"vw":28.4},{"c":28.2701,"h":28.2701,"l":28.2701,"n":2,"o":28.2701,"t":"2026-09-21T16:45:00Z","v":195,"vw":28.2701},{"c":28.2903,"h":28.33,"l":28.2903,"n":10,"o":28.32,"t":"2026-09-21T17:00:00Z","v":1141,"vw":28.317466},{"c":28.315,"h":28.315,"l":28.315,"n":3,"o":28.315,"t":"2026-09-21T17:15:00Z","v":627,"vw":28.315},{"c":28.355,"h":28.36,"l":28.3485,"n":4,"o":28.3485,"t":"2026-09-21T17:30:00Z","v":1994,"vw":28.355496},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-09-21T17:45:00Z","v":283,"vw":28.37},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-09-21T18:15:00Z","v":100,"vw":28.4},{"c":28.4,"h":28.4,"l":28.39,"n":8,"o":28.39,"t":"2026-09-21T18:30:00Z","v":738,"vw":28.392906},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-09-21T18:45:00Z","v":103,"vw":28.42},{"c":28.42,"h":28.42,"l":28.41,"n":3,"o":28.4105,"t":"2026-09-21T19:00:00Z","v":940,"vw":28.412415},{"c":28.39,"h":28.425,"l":28.39,"n":11,"o":28.411,"t":"2026-09-21T19:15:00Z","v":2681,"vw":28.409668},{"c":28.39,"h":28.39,"l":28.36,"n":7,"o":28.36,"t":"2026-09-21T19:45:00Z","v":1474,"vw":28.383377},{"c":28.41,"h":28.41,"l":28.41,"n":4,"o":28.41,"t":"2026-09-21T20:00:00Z","v":204,"vw":28.41},{"c":28.3,"h":28.33,"l":28.26,"n":20,"o":28.26,"t":"2026-09-22T13:30:00Z","v":9630,"vw":28.285179},{"c":28.3192,"h":28.3192,"l":28.3192,"n":1,"o":28.3192,"t":"2026-09-22T13:45:00Z","v":165,"vw":28.3192},{"c":28.37,"h":28.38,"l":28.3,"n":33,"o":28.3,"t":"2026-09-22T14:00:00Z","v":5480,"vw":28.332297},{"c":28.385,"h":28.385,"l":28.341,"n":10,"o":28.345,"t":"2026-09-22T14:15:00Z","v":3084,"vw":28.365804},{"c":28.4,"h":28.4,"l":28.37,"n":9,"o":28.37,"t":"2026-09-22T14:30:00Z","v":4129,"vw":28.389804},{"c":28.42,"h":28.44,"l":28.41,"n":9,"o":28.431,"t":"2026-09-22T14:45:00Z","v":4271,"vw":28.424462},{"c":28.43,"h":28.43,"l":28.39,"n":2,"o":28.39,"t":"2026-09-22T15:00:00Z","v":283,"vw":28.404134},{"c":28.39,"h":28.4,"l":28.39,"n":10,"o":28.4,"t":"2026-09-22T15:15:00Z","v":659,"vw":28.392174},{"c":28.43,"h":28.43,"l":28.43,"n":1,"o":28.43,"t":"2026-09-22T15:30:00Z","v":100,"vw":28.43},{"c":28.42,"h":28.42,"l":28.42,"n":5,"o":28.42,"t":"2026-09-22T15:45:00Z","v":140,"vw":28.42},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-09-22T16:15:00Z","v":200,"vw":28.46},{"c":28.4406,"h":28.46,"l":28.4406,"n":3,"o":28.46,"t":"2026-09-22T16:45:00Z","v":631,"vw":28.443786},{"c":28.43,"h":28.47,"l":28.43,"n":19,"o":28.46,"t":"2026-09-22T17:15:00Z","v":1732,"vw":28.446875},{"c":28.44,"h":28.45,"l":28.43,"n":18,"o":28.45,"t":"2026-09-22T17:30:00Z","v":6394,"vw":28.436679},{"c":28.345,"h":28.455,"l":28.345,"n":22,"o":28.43,"t":"2026-09-22T17:45:00Z","v":2744,"vw":28.429519},{"c":28.375,"h":28.375,"l":28.36,"n":10,"o":28.36,"t":"2026-09-22T18:00:00Z","v":1763,"vw":28.365065},{"c":28.42,"h":28.42,"l":28.38,"n":17,"o":28.38,"t":"2026-09-22T18:15:00Z","v":2177,"vw":28.392254},{"c":28.45,"h":28.46,"l":28.44,"n":10,"o":28.44,"t":"2026-09-22T18:30:00Z","v":1326,"vw":28.443767},{"c":28.47,"h":28.47,"l":28.44,"n":14,"o":28.44,"t":"2026-09-22T18:45:00Z","v":3037,"vw":28.453472},{"c":28.465,"h":28.465,"l":28.46,"n":12,"o":28.46,"t":"2026-09-22T19:00:00Z","v":3031,"vw":28.460225},{"c":28.45,"h":28.46,"l":28.45,"n":7,"o":28.46,"t":"2026-09-22T19:15:00Z","v":1600,"vw":28.459375},{"c":28.36,"h":28.407,"l":28.35,"n":12,"o":28.407,"t":"2026-09-22T19:30:00Z","v":2626,"vw":28.359164},{"c":28.37,"h":28.405,"l":28.36,"n":26,"o":28.36,"t":"2026-09-22T19:45:00Z","v":3279,"vw":28.378234},{"c":28.37,"h":28.44,"l":28.37,"n":11,"o":28.44,"t":"2026-09-23T13:30:00Z","v":5410,"vw":28.389648},{"c":28.375,"h":28.375,"l":28.3605,"n":8,"o":28.3605,"t":"2026-09-23T14:00:00Z","v":469,"vw":28.365976},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-09-23T14:15:00Z","v":500,"vw":28.37},{"c":28.37,"h":28.415,"l":28.37,"n":25,"o":28.415,"t":"2026-09-23T14:45:00Z","v":8935,"vw":28.388521},{"c":28.475,"h":28.475,"l":28.475,"n":1,"o":28.475,"t":"2026-09-23T15:30:00Z","v":225,"vw":28.475},{"c":28.435,"h":28.435,"l":28.435,"n":3,"o":28.435,"t":"2026-09-23T16:00:00Z","v":107,"vw":28.435},{"c":28.445,"h":28.445,"l":28.445,"n":3,"o":28.445,"t":"2026-09-23T16:15:00Z","v":267,"vw":28.445},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-09-23T16:30:00Z","v":100,"vw":28.47},{"c":28.42,"h":28.42,"l":28.42,"n":10,"o":28.42,"t":"2026-09-23T17:45:00Z","v":212,"vw":28.42},{"c":28.499,"h":28.5257,"l":28.499,"n":6,"o":28.5257,"t":"2026-09-23T18:45:00Z","v":557,"vw":28.505549},{"c":28.495,"h":28.495,"l":28.495,"n":2,"o":28.495,"t":"2026-09-23T19:00:00Z","v":121,"vw":28.495},{"c":28.52,"h":28.52,"l":28.52,"n":5,"o":28.52,"t":"2026-09-23T19:15:00Z","v":286,"vw":28.52},{"c":28.5321,"h":28.5321,"l":28.5321,"n":3,"o":28.5321,"t":"2026-09-23T19:30:00Z","v":121,"vw":28.5321},{"c":28.53,"h":28.54,"l":28.53,"n":33,"o":28.53,"t":"2026-09-24T13:30:00Z","v":12584,"vw":28.530119},{"c":28.56,"h":28.56,"l":28.56,"n":6,"o":28.56,"t":"2026-09-24T14:00:00Z","v":394,"vw":28.56},{"c":28.81,"h":28.83,"l":28.77,"n":16,"o":28.77,"t":"2026-09-24T15:15:00Z","v":729,"vw":28.808402},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-09-24T15:45:00Z","v":100,"vw":28.86},{"c":28.825,"h":28.8698,"l":28.825,"n":7,"o":28.86,"t":"2026-09-24T16:00:00Z","v":1178,"vw":28.860197},{"c":28.61,"h":28.78,"l":28.61,"n":20,"o":28.77,"t":"2026-09-24T16:15:00Z","v":7204,"vw":28.751793},{"c":28.5995,"h":28.5995,"l":28.5995,"n":2,"o":28.5995,"t":"2026-09-24T16:30:00Z","v":1736,"vw":28.5995},{"c":28.725,"h":28.725,"l":28.725,"n":1,"o":28.725,"t":"2026-09-24T17:30:00Z","v":523,"vw":28.725},{"c":28.73,"h":28.7899,"l":28.73,"n":3,"o":28.7899,"t":"2026-09-24T17:45:00Z","v":470,"vw":28.757868},{"c":28.65,"h":28.71,"l":28.65,"n":7,"o":28.71,"t":"2026-09-24T18:00:00Z","v":895,"vw":28.696728},{"c":28.605,"h":28.605,"l":28.605,"n":2,"o":28.605,"t":"2026-09-24T18:45:00Z","v":142,"vw":28.605},{"c":28.7,"h":28.7,"l":28.7,"n":5,"o":28.7,"t":"2026-09-24T19:45:00Z","v":349,"vw":28.7},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-09-24T22:00:00Z","v":600,"vw":28.62},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-09-24T22:45:00Z","v":150,"vw":28.58},{"c":28.35,"h":28.36,"l":28.34,"n":18,"o":28.36,"t":"2026-09-25T13:30:00Z","v":4392,"vw":28.353955},{"c":28.3072,"h":28.33,"l":28.3,"n":20,"o":28.32,"t":"2026-09-25T14:00:00Z","v":5471,"vw":28.305358},{"c":28.35,"h":28.35,"l":28.35,"n":8,"o":28.35,"t":"2026-09-25T14:15:00Z","v":248,"vw":28.35},{"c":28.3601,"h":28.4,"l":28.3601,"n":12,"o":28.4,"t":"2026-09-25T14:30:00Z","v":3095,"vw":28.38449},{"c":28.4199,"h":28.42,"l":28.41,"n":9,"o":28.4199,"t":"2026-09-25T15:00:00Z","v":1119,"vw":28.417237},{"c":28.44,"h":28.44,"l":28.43,"n":8,"o":28.435,"t":"2026-09-25T15:15:00Z","v":2920,"vw":28.438276},{"c":28.41,"h":28.46,"l":28.41,"n":10,"o":28.46,"t":"2026-09-25T15:30:00Z","v":2462,"vw":28.45266},{"c":28.42,"h":28.42,"l":28.42,"n":8,"o":28.42,"t":"2026-09-25T15:45:00Z","v":311,"vw":28.42},{"c":28.26,"h":28.34,"l":28.26,"n":8,"o":28.34,"t":"2026-09-25T16:00:00Z","v":1103,"vw":28.296852},{"c":28.2193,"h":28.25,"l":28.2193,"n":4,"o":28.25,"t":"2026-09-25T16:15:00Z","v":1828,"vw":28.223153},{"c":28.27,"h":28.31,"l":28.27,"n":38,"o":28.29,"t":"2026-09-25T16:30:00Z","v":27154,"vw":28.295239},{"c":28.28,"h":28.285,"l":28.28,"n":4,"o":28.285,"t":"2026-09-25T16:45:00Z","v":1300,"vw":28.283846},{"c":28.2899,"h":28.2899,"l":28.28,"n":5,"o":28.28,"t":"2026-09-25T17:00:00Z","v":774,"vw":28.288398},{"c":28.359,"h":28.359,"l":28.3299,"n":6,"o":28.3299,"t":"2026-09-25T18:15:00Z","v":699,"vw":28.342888},{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-09-25T18:45:00Z","v":245,"vw":28.33},{"c":28.35,"h":28.3578,"l":28.35,"n":4,"o":28.35,"t":"2026-09-25T19:00:00Z","v":795,"vw":28.352894},{"c":28.4,"h":28.41,"l":28.4,"n":5,"o":28.41,"t":"2026-09-25T19:15:00Z","v":1082,"vw":28.404726},{"c":28.3801,"h":28.39,"l":28.38,"n":11,"o":28.38,"t":"2026-09-25T19:30:00Z","v":3558,"vw":28.380831},{"c":28.36,"h":28.36,"l":28.36,"n":7,"o":28.36,"t":"2026-09-25T19:45:00Z","v":468,"vw":28.36},{"c":28.2,"h":28.2,"l":28.2,"n":9,"o":28.2,"t":"2026-09-28T13:30:00Z","v":535,"vw":28.2},{"c":28.1,"h":28.125,"l":28.1,"n":17,"o":28.125,"t":"2026-09-28T14:00:00Z","v":5082,"vw":28.119662},{"c":28.1077,"h":28.1077,"l":28.0701,"n":8,"o":28.0701,"t":"2026-09-28T14:15:00Z","v":1303,"vw":28.073491},{"c":28.095,"h":28.095,"l":28.095,"n":1,"o":28.095,"t":"2026-09-28T14:30:00Z","v":100,"vw":28.095},{"c":28.15,"h":28.16,"l":28.15,"n":2,"o":28.16,"t":"2026-09-28T14:45:00Z","v":200,"vw":28.155},{"c":28.17,"h":28.175,"l":28.16,"n":5,"o":28.16,"t":"2026-09-28T15:00:00Z","v":450,"vw":28.169078},{"c":28.13,"h":28.13,"l":28.13,"n":2,"o":28.13,"t":"2026-09-28T15:15:00Z","v":137,"vw":28.13},{"c":28.145,"h":28.145,"l":28.145,"n":1,"o":28.145,"t":"2026-09-28T15:30:00Z","v":121,"vw":28.145},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-09-28T15:45:00Z","v":100,"vw":28.17},{"c":28.105,"h":28.105,"l":28.105,"n":1,"o":28.105,"t":"2026-09-28T16:00:00Z","v":335,"vw":28.105},{"c":28,"h":28.01,"l":28,"n":4,"o":28.01,"t":"2026-09-28T16:15:00Z","v":240,"vw":28.005},{"c":27.92,"h":28.02,"l":27.91,"n":15,"o":28.02,"t":"2026-09-28T17:00:00Z","v":3891,"vw":27.975451},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-09-28T17:15:00Z","v":100,"vw":27.94},{"c":27.95,"h":27.9801,"l":27.95,"n":5,"o":27.98,"t":"2026-09-28T18:00:00Z","v":879,"vw":27.973087},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-09-28T18:15:00Z","v":2840,"vw":27.965},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-28T18:30:00Z","v":100,"vw":27.98},{"c":28.03,"h":28.03,"l":28.015,"n":7,"o":28.015,"t":"2026-09-28T19:15:00Z","v":570,"vw":28.018632},{"c":28.02,"h":28.03,"l":28.02,"n":5,"o":28.03,"t":"2026-09-28T19:30:00Z","v":421,"vw":28.024732},{"c":28.03,"h":28.03,"l":28.03,"n":1,"o":28.03,"t":"2026-09-28T19:45:00Z","v":100,"vw":28.03},{"c":27.53,"h":27.53,"l":27.01,"n":7,"o":27.47,"t":"2026-09-29T13:15:00Z","v":1915,"vw":27.476582},{"c":27.78,"h":27.8,"l":27.78,"n":7,"o":27.8,"t":"2026-09-29T13:30:00Z","v":1861,"vw":27.790787},{"c":27.79,"h":27.79,"l":27.79,"n":3,"o":27.79,"t":"2026-09-29T13:45:00Z","v":1982,"vw":27.79},{"c":27.82,"h":27.82,"l":27.805,"n":7,"o":27.805,"t":"2026-09-29T14:00:00Z","v":462,"vw":27.815868},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-09-29T14:30:00Z","v":130,"vw":27.81},{"c":27.805,"h":27.81,"l":27.805,"n":4,"o":27.81,"t":"2026-09-29T14:45:00Z","v":550,"vw":27.80834},{"c":27.825,"h":27.825,"l":27.825,"n":1,"o":27.825,"t":"2026-09-29T15:15:00Z","v":612,"vw":27.825},{"c":27.86,"h":27.86,"l":27.825,"n":2,"o":27.825,"t":"2026-09-29T15:30:00Z","v":205,"vw":27.842073},{"c":27.8601,"h":27.8601,"l":27.8601,"n":3,"o":27.8601,"t":"2026-09-29T15:45:00Z","v":178,"vw":27.8601},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-09-29T16:30:00Z","v":1160,"vw":27.86},{"c":27.87,"h":27.87,"l":27.87,"n":2,"o":27.87,"t":"2026-09-29T17:00:00Z","v":198,"vw":27.87},{"c":27.88,"h":27.89,"l":27.88,"n":2,"o":27.89,"t":"2026-09-29T17:30:00Z","v":1088,"vw":27.880919},{"c":27.84,"h":27.85,"l":27.84,"n":6,"o":27.85,"t":"2026-09-29T17:45:00Z","v":1675,"vw":27.844994},{"c":27.8324,"h":27.8324,"l":27.8324,"n":1,"o":27.8324,"t":"2026-09-29T18:30:00Z","v":600,"vw":27.8324},{"c":27.8199,"h":27.825,"l":27.8,"n":7,"o":27.825,"t":"2026-09-29T18:45:00Z","v":1923,"vw":27.808852},{"c":27.7901,"h":27.7901,"l":27.7901,"n":3,"o":27.7901,"t":"2026-09-29T19:15:00Z","v":300,"vw":27.7901},{"c":27.7801,"h":27.8,"l":27.7801,"n":2,"o":27.8,"t":"2026-09-29T19:30:00Z","v":250,"vw":27.79204},{"c":27.78,"h":27.78,"l":27.78,"n":23,"o":27.78,"t":"2026-09-30T10:30:00Z","v":8014,"vw":27.78},{"c":28.13,"h":28.135,"l":28.12,"n":9,"o":28.12,"t":"2026-09-30T13:30:00Z","v":1828,"vw":28.121374},{"c":28.0806,"h":28.12,"l":28.0806,"n":4,"o":28.12,"t":"2026-09-30T14:00:00Z","v":278,"vw":28.102436},{"c":28.085,"h":28.085,"l":28.085,"n":4,"o":28.085,"t":"2026-09-30T15:00:00Z","v":1322,"vw":28.085},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-09-30T15:15:00Z","v":120,"vw":28.09},{"c":28.085,"h":28.085,"l":28.085,"n":1,"o":28.085,"t":"2026-09-30T15:30:00Z","v":700,"vw":28.085},{"c":28.01,"h":28.08,"l":28.01,"n":8,"o":28.08,"t":"2026-09-30T15:45:00Z","v":933,"vw":28.047503},{"c":28.015,"h":28.05,"l":28.015,"n":3,"o":28.05,"t":"2026-09-30T16:00:00Z","v":244,"vw":28.029831},{"c":27.93,"h":27.95,"l":27.93,"n":7,"o":27.95,"t":"2026-09-30T16:30:00Z","v":1235,"vw":27.933835},{"c":27.93,"h":27.95,"l":27.91,"n":21,"o":27.95,"t":"2026-09-30T17:00:00Z","v":2328,"vw":27.931757},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-09-30T17:30:00Z","v":638,"vw":27.9},{"c":27.9201,"h":27.9201,"l":27.9062,"n":4,"o":27.9062,"t":"2026-09-30T17:45:00Z","v":826,"vw":27.917975},{"c":27.86,"h":27.8978,"l":27.86,"n":23,"o":27.89,"t":"2026-09-30T18:15:00Z","v":5278,"vw":27.892086},{"c":27.89,"h":27.89,"l":27.88,"n":26,"o":27.88,"t":"2026-09-30T18:30:00Z","v":2422,"vw":27.884091},{"c":27.8701,"h":27.8701,"l":27.8701,"n":2,"o":27.8701,"t":"2026-09-30T19:00:00Z","v":709,"vw":27.8701},{"c":27.8701,"h":27.89,"l":27.86,"n":11,"o":27.885,"t":"2026-09-30T19:30:00Z","v":2371,"vw":27.871278},{"c":27.87,"h":27.8904,"l":27.87,"n":8,"o":27.89,"t":"2026-09-30T19:45:00Z","v":1656,"vw":27.882885},{"c":27.86,"h":27.86,"l":27.86,"n":4,"o":27.86,"t":"2026-09-30T20:00:00Z","v":264,"vw":27.86},{"c":27.805,"h":27.805,"l":27.772,"n":13,"o":27.79,"t":"2026-10-01T13:30:00Z","v":1957,"vw":27.776389},{"c":27.8609,"h":27.88,"l":27.8609,"n":2,"o":27.88,"t":"2026-10-01T13:45:00Z","v":1755,"vw":27.878041},{"c":27.845,"h":27.895,"l":27.845,"n":8,"o":27.8702,"t":"2026-10-01T14:00:00Z","v":2579,"vw":27.887864},{"c":27.86,"h":27.89,"l":27.86,"n":22,"o":27.8658,"t":"2026-10-01T14:15:00Z","v":4015,"vw":27.8669},{"c":27.8693,"h":27.8693,"l":27.85,"n":9,"o":27.85,"t":"2026-10-01T14:45:00Z","v":1820,"vw":27.859419},{"c":27.801,"h":27.801,"l":27.801,"n":1,"o":27.801,"t":"2026-10-01T15:00:00Z","v":600,"vw":27.801},{"c":27.93,"h":27.93,"l":27.93,"n":5,"o":27.93,"t":"2026-10-01T15:15:00Z","v":344,"vw":27.93},{"c":27.91,"h":27.91,"l":27.91,"n":4,"o":27.91,"t":"2026-10-01T15:30:00Z","v":156,"vw":27.91},{"c":27.92,"h":27.92,"l":27.92,"n":53,"o":27.92,"t":"2026-10-01T15:45:00Z","v":25129,"vw":27.92},{"c":27.83,"h":27.875,"l":27.83,"n":6,"o":27.861,"t":"2026-10-01T16:00:00Z","v":756,"vw":27.865413},{"c":27.82,"h":27.84,"l":27.815,"n":3,"o":27.84,"t":"2026-10-01T16:15:00Z","v":3745,"vw":27.815928},{"c":27.811,"h":27.811,"l":27.811,"n":1,"o":27.811,"t":"2026-10-01T16:30:00Z","v":155,"vw":27.811},{"c":27.815,"h":27.82,"l":27.815,"n":3,"o":27.82,"t":"2026-10-01T16:45:00Z","v":2200,"vw":27.819773},{"c":27.835,"h":27.84,"l":27.835,"n":2,"o":27.84,"t":"2026-10-01T17:15:00Z","v":275,"vw":27.838182},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-01T17:30:00Z","v":100,"vw":27.84},{"c":27.9902,"h":27.9902,"l":27.9902,"n":1,"o":27.9902,"t":"2026-10-01T18:00:00Z","v":335,"vw":27.9902},{"c":28.005,"h":28.005,"l":28.005,"n":2,"o":28.005,"t":"2026-10-01T18:45:00Z","v":179,"vw":28.005},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-01T19:15:00Z","v":100,"vw":27.99},{"c":28.005,"h":28.0199,"l":28.005,"n":5,"o":28.01,"t":"2026-10-01T19:30:00Z","v":566,"vw":28.011951},{"c":28,"h":28.01,"l":28,"n":6,"o":28.01,"t":"2026-10-01T19:45:00Z","v":595,"vw":28.004},{"c":27.78,"h":27.78,"l":27.78,"n":6,"o":27.78,"t":"2026-10-02T13:30:00Z","v":435,"vw":27.78},{"c":27.8161,"h":27.8161,"l":27.81,"n":2,"o":27.81,"t":"2026-10-02T13:45:00Z","v":450,"vw":27.812033},{"c":27.64,"h":27.64,"l":27.64,"n":8,"o":27.64,"t":"2026-10-02T14:00:00Z","v":344,"vw":27.64},{"c":27.7,"h":27.7,"l":27.66,"n":7,"o":27.66,"t":"2026-10-02T14:15:00Z","v":1384,"vw":27.696729},{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-02T14:45:00Z","v":455,"vw":27.79},{"c":27.7,"h":27.7,"l":27.7,"n":7,"o":27.7,"t":"2026-10-02T15:00:00Z","v":302,"vw":27.7},{"c":27.7699,"h":27.7699,"l":27.7699,"n":8,"o":27.7699,"t":"2026-10-02T15:15:00Z","v":253,"vw":27.7699},{"c":27.742,"h":27.742,"l":27.7,"n":5,"o":27.7,"t":"2026-10-02T15:30:00Z","v":345,"vw":27.722556},{"c":27.76,"h":27.76,"l":27.76,"n":4,"o":27.76,"t":"2026-10-02T15:45:00Z","v":126,"vw":27.76},{"c":27.77,"h":27.7977,"l":27.7696,"n":8,"o":27.78,"t":"2026-10-02T16:00:00Z","v":1987,"vw":27.776162},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-02T16:30:00Z","v":200,"vw":27.85},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-10-02T16:45:00Z","v":143,"vw":27.84},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-10-02T17:00:00Z","v":235,"vw":27.84},{"c":27.85,"h":27.86,"l":27.82,"n":9,"o":27.85,"t":"2026-10-02T17:15:00Z","v":1247,"vw":27.851158},{"c":27.8601,"h":27.865,"l":27.851,"n":5,"o":27.865,"t":"2026-10-02T17:30:00Z","v":2608,"vw":27.856452},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-02T17:45:00Z","v":110,"vw":27.86},{"c":27.88,"h":27.88,"l":27.88,"n":2,"o":27.88,"t":"2026-10-02T18:00:00Z","v":300,"vw":27.88},{"c":27.8699,"h":27.87,"l":27.8699,"n":4,"o":27.87,"t":"2026-10-02T18:30:00Z","v":6613,"vw":27.869946},{"c":27.87,"h":27.87,"l":27.85,"n":8,"o":27.85,"t":"2026-10-02T18:45:00Z","v":730,"vw":27.854421},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-10-02T19:15:00Z","v":111,"vw":27.89},{"c":27.92,"h":27.92,"l":27.92,"n":9,"o":27.92,"t":"2026-10-02T19:30:00Z","v":3960,"vw":27.92},{"c":27.92,"h":27.93,"l":27.915,"n":19,"o":27.915,"t":"2026-10-02T19:45:00Z","v":2364,"vw":27.923401},{"c":27.97,"h":27.98,"l":27.97,"n":12,"o":27.98,"t":"2026-10-05T13:30:00Z","v":3964,"vw":27.979494},{"c":27.965,"h":27.9851,"l":27.95,"n":10,"o":27.9851,"t":"2026-10-05T13:45:00Z","v":4617,"vw":27.95707},{"c":27.94,"h":28,"l":27.94,"n":25,"o":27.9803,"t":"2026-10-05T14:00:00Z","v":7170,"vw":27.974893},{"c":27.97,"h":27.97,"l":27.96,"n":23,"o":27.97,"t":"2026-10-05T14:15:00Z","v":3425,"vw":27.965763},{"c":28.07,"h":28.07,"l":28.06,"n":5,"o":28.07,"t":"2026-10-05T15:00:00Z","v":552,"vw":28.068179},{"c":28.08,"h":28.08,"l":28.05,"n":4,"o":28.065,"t":"2026-10-05T15:30:00Z","v":1030,"vw":28.068469},{"c":27.985,"h":28.02,"l":27.985,"n":3,"o":28.02,"t":"2026-10-05T15:45:00Z","v":339,"vw":27.997324},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-05T16:00:00Z","v":950,"vw":28},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-05T16:15:00Z","v":100,"vw":27.97},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-05T16:30:00Z","v":100,"vw":27.98},{"c":27.985,"h":27.985,"l":27.985,"n":2,"o":27.985,"t":"2026-10-05T16:45:00Z","v":1148,"vw":27.985},{"c":27.95,"h":27.95,"l":27.9441,"n":2,"o":27.9441,"t":"2026-10-05T17:30:00Z","v":1139,"vw":27.945193},{"c":27.96,"h":27.96,"l":27.96,"n":12,"o":27.96,"t":"2026-10-05T17:45:00Z","v":538,"vw":27.96},{"c":27.99,"h":27.99,"l":27.99,"n":3,"o":27.99,"t":"2026-10-05T18:00:00Z","v":476,"vw":27.99},{"c":27.9854,"h":27.9854,"l":27.9854,"n":1,"o":27.9854,"t":"2026-10-05T18:15:00Z","v":194,"vw":27.9854},{"c":27.9132,"h":27.92,"l":27.9132,"n":7,"o":27.92,"t":"2026-10-05T18:30:00Z","v":1188,"vw":27.919124},{"c":27.908,"h":27.9099,"l":27.908,"n":3,"o":27.9099,"t":"2026-10-05T19:15:00Z","v":5096,"vw":27.90805},{"c":27.9001,"h":27.9001,"l":27.9,"n":2,"o":27.9,"t":"2026-10-05T19:30:00Z","v":2360,"vw":27.90005},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-06T13:15:00Z","v":100,"vw":27.86},{"c":27.86,"h":27.87,"l":27.86,"n":10,"o":27.86,"t":"2026-10-06T13:30:00Z","v":5129,"vw":27.860585},{"c":27.86,"h":27.86,"l":27.86,"n":3,"o":27.86,"t":"2026-10-06T13:45:00Z","v":126,"vw":27.86},{"c":27.87,"h":27.875,"l":27.86,"n":15,"o":27.86,"t":"2026-10-06T14:00:00Z","v":2141,"vw":27.864299},{"c":27.89,"h":27.89,"l":27.89,"n":3,"o":27.89,"t":"2026-10-06T14:30:00Z","v":221,"vw":27.89},{"c":27.8858,"h":27.8858,"l":27.8858,"n":2,"o":27.8858,"t":"2026-10-06T14:45:00Z","v":126,"vw":27.8858},{"c":27.895,"h":27.895,"l":27.89,"n":3,"o":27.89,"t":"2026-10-06T15:15:00Z","v":500,"vw":27.893},{"c":27.9174,"h":27.9174,"l":27.9,"n":2,"o":27.9,"t":"2026-10-06T15:30:00Z","v":300,"vw":27.9116},{"c":28.1299,"h":28.1299,"l":28.09,"n":2,"o":28.09,"t":"2026-10-06T17:00:00Z","v":204,"vw":28.110341},{"c":28.125,"h":28.125,"l":28.125,"n":1,"o":28.125,"t":"2026-10-06T17:15:00Z","v":125,"vw":28.125},{"c":28.1724,"h":28.1724,"l":28.1724,"n":2,"o":28.1724,"t":"2026-10-06T18:15:00Z","v":600,"vw":28.1724},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-06T18:45:00Z","v":300,"vw":28.19},{"c":28.24,"h":28.24,"l":28.22,"n":2,"o":28.22,"t":"2026-10-06T19:00:00Z","v":458,"vw":28.231266},{"c":28.2399,"h":28.2399,"l":28.2339,"n":2,"o":28.2339,"t":"2026-10-06T19:15:00Z","v":350,"vw":28.236471},{"c":28.2001,"h":28.2001,"l":28.2001,"n":1,"o":28.2001,"t":"2026-10-06T19:30:00Z","v":295,"vw":28.2001},{"c":28.213,"h":28.213,"l":28.213,"n":3,"o":28.213,"t":"2026-10-06T19:45:00Z","v":403,"vw":28.213},{"c":28.23,"h":28.23,"l":28.23,"n":5,"o":28.23,"t":"2026-10-06T20:00:00Z","v":219,"vw":28.23},{"c":28.27,"h":28.28,"l":28.27,"n":5,"o":28.27,"t":"2026-10-07T13:15:00Z","v":1055,"vw":28.270948},{"c":28.28,"h":28.28,"l":28.28,"n":5,"o":28.28,"t":"2026-10-07T13:30:00Z","v":7555,"vw":28.28},{"c":28.26,"h":28.26,"l":28.26,"n":3,"o":28.26,"t":"2026-10-07T13:45:00Z","v":131,"vw":28.26},{"c":28.21,"h":28.21,"l":28.21,"n":11,"o":28.21,"t":"2026-10-07T14:00:00Z","v":226,"vw":28.21},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-07T14:30:00Z","v":948,"vw":28.2},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-07T14:45:00Z","v":660,"vw":28.21},{"c":28.21,"h":28.21,"l":28.21,"n":1,"o":28.21,"t":"2026-10-07T15:00:00Z","v":100,"vw":28.21},{"c":28.195,"h":28.195,"l":28.1801,"n":2,"o":28.1801,"t":"2026-10-07T15:15:00Z","v":402,"vw":28.183806},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-07T15:30:00Z","v":100,"vw":28.17},{"c":28.14,"h":28.14,"l":28.14,"n":5,"o":28.14,"t":"2026-10-07T15:45:00Z","v":292,"vw":28.14},{"c":28.1,"h":28.115,"l":28.1,"n":2,"o":28.115,"t":"2026-10-07T16:30:00Z","v":600,"vw":28.1125},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-07T16:45:00Z","v":144,"vw":28.09},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-07T17:00:00Z","v":200,"vw":28.04},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-07T17:15:00Z","v":100,"vw":28.02},{"c":28,"h":28.01,"l":28,"n":5,"o":28.01,"t":"2026-10-07T17:30:00Z","v":597,"vw":28.006654},{"c":28.04,"h":28.04,"l":28.04,"n":3,"o":28.04,"t":"2026-10-07T18:30:00Z","v":179,"vw":28.04},{"c":28.08,"h":28.08,"l":28.045,"n":4,"o":28.045,"t":"2026-10-07T19:00:00Z","v":285,"vw":28.059113},{"c":28.1282,"h":28.1282,"l":28.1282,"n":1,"o":28.1282,"t":"2026-10-07T19:15:00Z","v":175,"vw":28.1282},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-08T13:15:00Z","v":235,"vw":28.39},{"c":28.36,"h":28.36,"l":28.36,"n":5,"o":28.36,"t":"2026-10-08T13:30:00Z","v":2454,"vw":28.36},{"c":28.369,"h":28.369,"l":28.369,"n":2,"o":28.369,"t":"2026-10-08T13:45:00Z","v":150,"vw":28.369},{"c":28.31,"h":28.31,"l":28.31,"n":7,"o":28.31,"t":"2026-10-08T14:00:00Z","v":453,"vw":28.31},{"c":28.37,"h":28.37,"l":28.3599,"n":5,"o":28.3599,"t":"2026-10-08T14:30:00Z","v":1205,"vw":28.367612},{"c":28.389,"h":28.389,"l":28.37,"n":6,"o":28.37,"t":"2026-10-08T14:45:00Z","v":785,"vw":28.378568},{"c":28.3757,"h":28.3757,"l":28.3757,"n":1,"o":28.3757,"t":"2026-10-08T15:15:00Z","v":119,"vw":28.3757},{"c":28.385,"h":28.385,"l":28.385,"n":1,"o":28.385,"t":"2026-10-08T15:30:00Z","v":100,"vw":28.385},{"c":28.2,"h":28.325,"l":28.2,"n":21,"o":28.32,"t":"2026-10-08T16:15:00Z","v":1838,"vw":28.283041},{"c":28.225,"h":28.225,"l":28.22,"n":2,"o":28.22,"t":"2026-10-08T17:15:00Z","v":499,"vw":28.223998},{"c":28.245,"h":28.25,"l":28.245,"n":3,"o":28.25,"t":"2026-10-08T17:30:00Z","v":945,"vw":28.24947},{"c":28.24,"h":28.27,"l":28.24,"n":2,"o":28.27,"t":"2026-10-08T17:45:00Z","v":230,"vw":28.253043},{"c":28.325,"h":28.325,"l":28.325,"n":2,"o":28.325,"t":"2026-10-08T18:00:00Z","v":109,"vw":28.325},{"c":28.262,"h":28.28,"l":28.262,"n":3,"o":28.28,"t":"2026-10-08T18:45:00Z","v":3050,"vw":28.26259},{"c":28.275,"h":28.275,"l":28.275,"n":1,"o":28.275,"t":"2026-10-08T19:00:00Z","v":294,"vw":28.275},{"c":28.2643,"h":28.2643,"l":28.26,"n":3,"o":28.26,"t":"2026-10-08T19:15:00Z","v":358,"vw":28.261355},{"c":28.24,"h":28.25,"l":28.24,"n":7,"o":28.25,"t":"2026-10-08T19:30:00Z","v":338,"vw":28.243789},{"c":28.247,"h":28.247,"l":28.24,"n":4,"o":28.24,"t":"2026-10-08T19:45:00Z","v":303,"vw":28.244674},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-08T20:00:00Z","v":111,"vw":28.25},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-08T20:30:00Z","v":100,"vw":28},{"c":28.38,"h":28.38,"l":28.38,"n":8,"o":28.38,"t":"2026-10-09T14:00:00Z","v":589,"vw":28.38},{"c":28.44,"h":28.44,"l":28.44,"n":5,"o":28.44,"t":"2026-10-09T14:15:00Z","v":1914,"vw":28.44},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-09T15:00:00Z","v":100,"vw":28.47},{"c":28.445,"h":28.445,"l":28.445,"n":1,"o":28.445,"t":"2026-10-09T15:30:00Z","v":100,"vw":28.445},{"c":28.34,"h":28.34,"l":28.34,"n":6,"o":28.34,"t":"2026-10-09T16:00:00Z","v":476,"vw":28.34},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-09T16:30:00Z","v":100,"vw":28.19},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-09T16:45:00Z","v":762,"vw":28.17},{"c":28.2495,"h":28.2495,"l":28.2495,"n":4,"o":28.2495,"t":"2026-10-09T17:15:00Z","v":504,"vw":28.2495},{"c":28.305,"h":28.305,"l":28.25,"n":8,"o":28.25,"t":"2026-10-09T17:30:00Z","v":1442,"vw":28.272671},{"c":28.335,"h":28.335,"l":28.335,"n":1,"o":28.335,"t":"2026-10-09T18:30:00Z","v":100,"vw":28.335},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-09T19:00:00Z","v":101,"vw":28.27},{"c":28.26,"h":28.26,"l":28.25,"n":5,"o":28.25,"t":"2026-10-09T19:30:00Z","v":703,"vw":28.255},{"c":28.26,"h":28.26,"l":28.25,"n":7,"o":28.25,"t":"2026-10-09T19:45:00Z","v":1013,"vw":28.253934},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-12T13:15:00Z","v":165,"vw":28.47},{"c":28.42,"h":28.48,"l":28.42,"n":8,"o":28.48,"t":"2026-10-12T13:30:00Z","v":1804,"vw":28.476562},{"c":28.44,"h":28.46,"l":28.4256,"n":11,"o":28.4256,"t":"2026-10-12T14:00:00Z","v":915,"vw":28.441512},{"c":28.47,"h":28.47,"l":28.47,"n":3,"o":28.47,"t":"2026-10-12T14:15:00Z","v":541,"vw":28.47},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-12T15:15:00Z","v":100,"vw":28.46},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-12T15:30:00Z","v":414,"vw":28.5},{"c":28.485,"h":28.485,"l":28.485,"n":2,"o":28.485,"t":"2026-10-12T15:45:00Z","v":133,"vw":28.485},{"c":28.49,"h":28.5,"l":28.47,"n":7,"o":28.5,"t":"2026-10-12T16:00:00Z","v":1718,"vw":28.492104},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-10-12T17:15:00Z","v":102,"vw":28.46},{"c":28.51,"h":28.51,"l":28.49,"n":5,"o":28.49,"t":"2026-10-12T18:00:00Z","v":1180,"vw":28.502195},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-12T18:15:00Z","v":211,"vw":28.5},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-10-12T19:45:00Z","v":101,"vw":28.42},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-12T20:00:00Z","v":110,"vw":28.47},{"c":28.4952,"h":28.5,"l":28.491,"n":5,"o":28.5,"t":"2026-10-13T13:45:00Z","v":3560,"vw":28.491693},{"c":28.565,"h":28.565,"l":28.52,"n":12,"o":28.55,"t":"2026-10-13T14:00:00Z","v":795,"vw":28.554179},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-13T14:30:00Z","v":200,"vw":28.53},{"c":28.59,"h":28.59,"l":28.575,"n":6,"o":28.59,"t":"2026-10-13T15:15:00Z","v":900,"vw":28.588125},{"c":28.55,"h":28.565,"l":28.55,"n":6,"o":28.565,"t":"2026-10-13T16:15:00Z","v":1951,"vw":28.552785},{"c":28.5896,"h":28.59,"l":28.565,"n":3,"o":28.565,"t":"2026-10-13T16:30:00Z","v":1110,"vw":28.580863},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-13T17:00:00Z","v":100,"vw":28.58},{"c":28.5601,"h":28.5601,"l":28.5601,"n":1,"o":28.5601,"t":"2026-10-13T17:30:00Z","v":1027,"vw":28.5601},{"c":28.583,"h":28.583,"l":28.58,"n":5,"o":28.58,"t":"2026-10-13T19:30:00Z","v":941,"vw":28.580319},{"c":28.598,"h":28.61,"l":28.57,"n":13,"o":28.59,"t":"2026-10-13T19:45:00Z","v":2667,"vw":28.596404},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-13T20:00:00Z","v":3250,"vw":28.57},{"c":28.54,"h":28.54,"l":28.46,"n":14,"o":28.46,"t":"2026-10-14T13:30:00Z","v":3504,"vw":28.501408},{"c":28.449,"h":28.449,"l":28.449,"n":3,"o":28.449,"t":"2026-10-14T14:15:00Z","v":141,"vw":28.449},{"c":28.34,"h":28.34,"l":28.33,"n":2,"o":28.33,"t":"2026-10-14T15:30:00Z","v":400,"vw":28.3375},{"c":28.37,"h":28.37,"l":28.3525,"n":7,"o":28.36,"t":"2026-10-14T15:45:00Z","v":1046,"vw":28.35952},{"c":28.4,"h":28.41,"l":28.4,"n":2,"o":28.41,"t":"2026-10-14T16:00:00Z","v":300,"vw":28.406},{"c":28.37,"h":28.3796,"l":28.37,"n":4,"o":28.3796,"t":"2026-10-14T16:15:00Z","v":355,"vw":28.373182},{"c":28.425,"h":28.425,"l":28.4101,"n":2,"o":28.4101,"t":"2026-10-14T16:45:00Z","v":1400,"vw":28.420743},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-10-14T17:00:00Z","v":114,"vw":28.42},{"c":28.405,"h":28.4176,"l":28.405,"n":2,"o":28.4176,"t":"2026-10-14T17:15:00Z","v":315,"vw":28.409},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-10-14T17:30:00Z","v":972,"vw":28.42},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-14T17:45:00Z","v":101,"vw":28.44},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-10-14T18:00:00Z","v":109,"vw":28.42},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-14T18:45:00Z","v":191,"vw":28.39},{"c":28.41,"h":28.41,"l":28.3916,"n":2,"o":28.3916,"t":"2026-10-14T19:45:00Z","v":304,"vw":28.403039},{"c":28.3479,"h":28.3479,"l":28.3479,"n":2,"o":28.3479,"t":"2026-10-15T13:30:00Z","v":102,"vw":28.3479},{"c":28.2654,"h":28.27,"l":28.2654,"n":7,"o":28.27,"t":"2026-10-15T13:45:00Z","v":411,"vw":28.266992},{"c":28.388,"h":28.39,"l":28.388,"n":5,"o":28.39,"t":"2026-10-15T14:00:00Z","v":479,"vw":28.389348},{"c":28.375,"h":28.39,"l":28.35,"n":12,"o":28.35,"t":"2026-10-15T14:15:00Z","v":1314,"vw":28.372657},{"c":28.39,"h":28.43,"l":28.39,"n":8,"o":28.43,"t":"2026-10-15T14:30:00Z","v":843,"vw":28.394932},{"c":28.39,"h":28.42,"l":28.39,"n":4,"o":28.42,"t":"2026-10-15T14:45:00Z","v":700,"vw":28.401429},{"c":28.41,"h":28.42,"l":28.39,"n":4,"o":28.39,"t":"2026-10-15T15:00:00Z","v":400,"vw":28.405},{"c":28.44,"h":28.45,"l":28.41,"n":6,"o":28.41,"t":"2026-10-15T15:15:00Z","v":501,"vw":28.434},{"c":28.45,"h":28.45,"l":28.43,"n":7,"o":28.45,"t":"2026-10-15T15:30:00Z","v":511,"vw":28.446},{"c":28.44,"h":28.44,"l":28.42,"n":6,"o":28.43,"t":"2026-10-15T15:45:00Z","v":631,"vw":28.432678},{"c":28.42,"h":28.43,"l":28.41,"n":4,"o":28.43,"t":"2026-10-15T16:00:00Z","v":400,"vw":28.4175},{"c":28.43,"h":28.43,"l":28.43,"n":7,"o":28.43,"t":"2026-10-15T16:15:00Z","v":587,"vw":28.43},{"c":28.4,"h":28.44,"l":28.4,"n":6,"o":28.44,"t":"2026-10-15T16:30:00Z","v":500,"vw":28.4125},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-15T16:45:00Z","v":200,"vw":28.4},{"c":28.37,"h":28.4,"l":28.37,"n":10,"o":28.4,"t":"2026-10-15T17:00:00Z","v":910,"vw":28.378889},{"c":28.39,"h":28.39,"l":28.37,"n":4,"o":28.37,"t":"2026-10-15T17:15:00Z","v":375,"vw":28.38},{"c":28.41,"h":28.41,"l":28.39,"n":3,"o":28.39,"t":"2026-10-15T17:30:00Z","v":300,"vw":28.4},{"c":28.38,"h":28.41,"l":28.38,"n":5,"o":28.41,"t":"2026-10-15T17:45:00Z","v":500,"vw":28.392},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-15T18:00:00Z","v":204,"vw":28.4},{"c":28.39,"h":28.39,"l":28.37,"n":5,"o":28.39,"t":"2026-10-15T18:15:00Z","v":482,"vw":28.385},{"c":28.38,"h":28.39,"l":28.38,"n":3,"o":28.38,"t":"2026-10-15T18:30:00Z","v":300,"vw":28.383333},{"c":28.38,"h":28.38,"l":28.38,"n":4,"o":28.38,"t":"2026-10-15T18:45:00Z","v":400,"vw":28.38},{"c":28.39,"h":28.39,"l":28.38,"n":5,"o":28.38,"t":"2026-10-15T19:00:00Z","v":477,"vw":28.3875},{"c":28.36,"h":28.38,"l":28.36,"n":8,"o":28.38,"t":"2026-10-15T19:15:00Z","v":647,"vw":28.364},{"c":28.39,"h":28.39,"l":28.36,"n":8,"o":28.36,"t":"2026-10-15T19:30:00Z","v":506,"vw":28.374},{"c":28.41,"h":28.41,"l":28.38,"n":21,"o":28.39,"t":"2026-10-15T19:45:00Z","v":2267,"vw":28.394608},{"c":28.39,"h":28.39,"l":28.39,"n":2,"o":28.39,"t":"2026-10-15T20:00:00Z","v":101,"vw":28.39},{"c":28.275,"h":28.275,"l":28.275,"n":2,"o":28.275,"t":"2026-10-16T13:15:00Z","v":184,"vw":28.275},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-16T13:30:00Z","v":1842,"vw":28.29},{"c":28.28,"h":28.28,"l":28.2724,"n":4,"o":28.2724,"t":"2026-10-16T14:45:00Z","v":751,"vw":28.277467},{"c":28.205,"h":28.205,"l":28.205,"n":2,"o":28.205,"t":"2026-10-16T15:15:00Z","v":317,"vw":28.205},{"c":28.315,"h":28.315,"l":28.315,"n":1,"o":28.315,"t":"2026-10-16T16:00:00Z","v":150,"vw":28.315},{"c":28.41,"h":28.41,"l":28.39,"n":4,"o":28.39,"t":"2026-10-16T16:15:00Z","v":1020,"vw":28.391961},{"c":28.4901,"h":28.4901,"l":28.49,"n":4,"o":28.4901,"t":"2026-10-16T18:30:00Z","v":730,"vw":28.490086},{"c":28.47,"h":28.499,"l":28.47,"n":7,"o":28.499,"t":"2026-10-16T19:00:00Z","v":3966,"vw":28.489026},{"c":28.5,"h":28.51,"l":28.4601,"n":12,"o":28.4601,"t":"2026-10-16T19:30:00Z","v":1605,"vw":28.492384},{"c":28.3999,"h":28.3999,"l":28.3999,"n":1,"o":28.3999,"t":"2026-10-19T13:30:00Z","v":123,"vw":28.3999},{"c":28.35,"h":28.365,"l":28.35,"n":7,"o":28.365,"t":"2026-10-19T13:45:00Z","v":2051,"vw":28.361254},{"c":28.33,"h":28.349,"l":28.32,"n":12,"o":28.32,"t":"2026-10-19T14:00:00Z","v":705,"vw":28.329128},{"c":28.32,"h":28.3201,"l":28.32,"n":4,"o":28.3201,"t":"2026-10-19T14:15:00Z","v":3272,"vw":28.320005},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-19T14:30:00Z","v":101,"vw":28.36},{"c":28.34,"h":28.35,"l":28.34,"n":3,"o":28.35,"t":"2026-10-19T14:45:00Z","v":1000,"vw":28.341},{"c":28.4289,"h":28.4289,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T15:45:00Z","v":505,"vw":28.42497},{"c":28.46,"h":28.47,"l":28.46,"n":4,"o":28.47,"t":"2026-10-19T16:30:00Z","v":2486,"vw":28.462158},{"c":28.45,"h":28.49,"l":28.45,"n":8,"o":28.49,"t":"2026-10-19T17:15:00Z","v":6040,"vw":28.451338},{"c":28.465,"h":28.49,"l":28.465,"n":7,"o":28.4808,"t":"2026-10-19T17:30:00Z","v":1178,"vw":28.474042},{"c":28.505,"h":28.51,"l":28.485,"n":4,"o":28.485,"t":"2026-10-19T17:45:00Z","v":864,"vw":28.493523},{"c":28.4996,"h":28.4996,"l":28.4865,"n":5,"o":28.4865,"t":"2026-10-19T18:00:00Z","v":1104,"vw":28.49338},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-19T18:15:00Z","v":1967,"vw":28.44},{"c":28.39,"h":28.4099,"l":28.39,"n":4,"o":28.4099,"t":"2026-10-19T18:30:00Z","v":572,"vw":28.396158},{"c":28.42,"h":28.42,"l":28.3901,"n":2,"o":28.3901,"t":"2026-10-19T19:45:00Z","v":547,"vw":28.39737},{"c":28.43,"h":28.43,"l":28.43,"n":2,"o":28.43,"t":"2026-10-19T20:00:00Z","v":114,"vw":28.43},{"c":28.395,"h":28.49,"l":28.395,"n":60,"o":28.49,"t":"2026-10-20T13:30:00Z","v":6546,"vw":28.444668},{"c":28.34,"h":28.35,"l":28.34,"n":12,"o":28.35,"t":"2026-10-20T14:00:00Z","v":660,"vw":28.3431},{"c":28.18,"h":28.3,"l":28.18,"n":7,"o":28.3,"t":"2026-10-20T14:15:00Z","v":1156,"vw":28.196842},{"c":28.145,"h":28.145,"l":28.145,"n":4,"o":28.145,"t":"2026-10-20T14:30:00Z","v":513,"vw":28.145},{"c":28.1027,"h":28.13,"l":28.1027,"n":9,"o":28.13,"t":"2026-10-20T14:45:00Z","v":1440,"vw":28.114784},{"c":28.289,"h":28.289,"l":28.28,"n":7,"o":28.28,"t":"2026-10-20T16:15:00Z","v":1175,"vw":28.288118},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-20T17:30:00Z","v":273,"vw":28.3},{"c":28.295,"h":28.3095,"l":28.295,"n":13,"o":28.3095,"t":"2026-10-20T17:45:00Z","v":417,"vw":28.305538},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-10-20T18:15:00Z","v":298,"vw":28.27},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-20T19:00:00Z","v":100,"vw":28.3},{"c":28.16,"h":28.16,"l":28.16,"n":4,"o":28.16,"t":"2026-10-21T13:30:00Z","v":203,"vw":28.16},{"c":28.0441,"h":28.0807,"l":28.0441,"n":5,"o":28.0807,"t":"2026-10-21T13:45:00Z","v":745,"vw":28.050847},{"c":28.125,"h":28.125,"l":28.125,"n":5,"o":28.125,"t":"2026-10-21T14:00:00Z","v":169,"vw":28.125},{"c":28.19,"h":28.19,"l":28.131,"n":6,"o":28.14,"t":"2026-10-21T14:45:00Z","v":1894,"vw":28.138466},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-21T15:00:00Z","v":120,"vw":28.19},{"c":28.161,"h":28.185,"l":28.161,"n":2,"o":28.185,"t":"2026-10-21T15:15:00Z","v":300,"vw":28.177},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-21T15:30:00Z","v":300,"vw":28.14},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-21T15:45:00Z","v":100,"vw":28.12},{"c":28.1566,"h":28.1566,"l":28.135,"n":3,"o":28.135,"t":"2026-10-21T16:30:00Z","v":709,"vw":28.152878},{"c":28.1,"h":28.1,"l":28.1,"n":2,"o":28.1,"t":"2026-10-21T16:45:00Z","v":149,"vw":28.1},{"c":28.14,"h":28.14,"l":28.12,"n":3,"o":28.139,"t":"2026-10-21T17:15:00Z","v":6400,"vw":28.132141},{"c":28.115,"h":28.14,"l":28.115,"n":17,"o":28.125,"t":"2026-10-21T17:45:00Z","v":598,"vw":28.124414},{"c":28.17,"h":28.17,"l":28.15,"n":13,"o":28.16,"t":"2026-10-21T18:15:00Z","v":1640,"vw":28.162976},{"c":28.16,"h":28.16,"l":28.16,"n":3,"o":28.16,"t":"2026-10-21T19:45:00Z","v":1582,"vw":28.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":34.89272431624987,"iv":0.6517690958806279,"gamma":0.04459806239370818,"theta":-0.02105218852436044,"vega":0.01872348659993559,"rho":0.00303981384270786,"breakevenPct":25.137402126975886},{"delta":0.2,"premium":0.375,"strike":31.751772154116637,"iv":0.44570657612979725,"gamma":0.07881651103407601,"theta":-0.017497109064259542,"vega":0.02246490990650646,"rho":0.004109450180558357,"breakevenPct":13.992634456401817},{"delta":0.25,"premium":0.375,"strike":30.311371671669267,"iv":0.3312662800680311,"gamma":0.12129170489649888,"theta":-0.014982505213534572,"vega":0.02547069356073318,"rho":0.005159798181608243,"breakevenPct":8.8817865667109},{"delta":0.3,"premium":0.375,"strike":29.563129799459396,"iv":0.2622621532882049,"gamma":0.17208073721890416,"theta":-0.013122176788011615,"vega":0.027725032458098275,"rho":0.006190369546205817,"breakevenPct":6.226864938897632},{"delta":0.35,"premium":0.38659512441598753,"strike":28.986748429238872,"iv":0.2089247220662765,"gamma":0.22107032720503172,"theta":-0.011637787242074617,"vega":0.02968322603507657,"rho":0.007215913518993606,"breakevenPct":4.2228829716102485},{"delta":0.4,"premium":0.5938454546089815,"strike":28.74989090901831,"iv":0.24326828374023798,"gamma":0.2018983811644576,"theta":-0.013789062508019263,"vega":0.030095317721327994,"rho":0.008247006120101227,"breakevenPct":4.117830351511855},{"delta":0.45,"premium":0.8010957848019753,"strike":28.51303338879774,"iv":0.2776118454141995,"gamma":0.1827264351238835,"theta":-0.015940337773963906,"vega":0.030507409407579417,"rho":0.009278098721208848,"breakevenPct":4.012777731413461},{"delta":0.5,"premium":1.008346114994969,"strike":28.276175868577177,"iv":0.3119554070881609,"gamma":0.16355448908330938,"theta":-0.018091613039908548,"vega":0.030919501093830837,"rho":0.010309191322316467,"breakevenPct":3.907725111315067},{"delta":0.55,"premium":1.215596445187963,"strike":28.039318348356613,"iv":0.3462989687621224,"gamma":0.1443825430427353,"theta":-0.02024288830585319,"vega":0.03133159278008226,"rho":0.01134028392342409,"breakevenPct":3.802672491216673},{"delta":0.6,"premium":1.2845055854364915,"strike":27.827472072817542,"iv":0.32587927182457593,"gamma":0.14713496069507653,"theta":-0.018771203971865952,"vega":0.02981274306992139,"rho":0.012420052775742344,"breakevenPct":3.295501072461731},{"delta":0.65,"premium":1.3258791890773687,"strike":27.620604054613157,"iv":0.2945594538684319,"gamma":0.1542512205213074,"theta":-0.01657840297889946,"vega":0.027909557302441042,"rho":0.013509510186455045,"breakevenPct":2.708291619441816},{"delta":0.7,"premium":1.3672527927182456,"strike":27.41373603640877,"iv":0.263239635912288,"gamma":0.16136748034753826,"theta":-0.014385601985932979,"vega":0.026006371534960698,"rho":0.014598967597167743,"breakevenPct":2.121082166421902},{"delta":0.75,"premium":1.4086263963591228,"strike":27.206868018204386,"iv":0.231919817956144,"gamma":0.16848374017376913,"theta":-0.012192800992966489,"vega":0.02410318576748035,"rho":0.015688425007880445,"breakevenPct":1.5338727134019865},{"delta":0.8,"premium":1.45,"strike":27,"iv":0.2006,"gamma":0.1756,"theta":-0.01,"vega":0.0222,"rho":0.016777882418593144,"breakevenPct":0.9466632603820713},{"delta":0.85,"premium":4.468867924528301,"strike":24.169811320754718,"iv":0.5797509433962265,"gamma":0.05531698113207549,"theta":-0.020471698113207547,"vega":0.018520754716981135,"rho":0.015710147591941274,"breakevenPct":1.6161374339429808},{"delta":0.9,"premium":7.554630057317557,"strike":21.046533274546096,"iv":0.877284015973207,"gamma":0.02684000644872343,"theta":-0.02184434999385959,"vega":0.013818739703174217,"rho":0.014432009124022035,"breakevenPct":1.4830229777443749}],"put":[{"delta":0.1,"premium":0.375,"strike":21.130049158550204,"iv":0.8855380086390421,"gamma":0.024745508582733736,"theta":-0.020631800972993376,"vega":0.014091109920233175,"rho":-0.002665401809565332,"breakevenPct":26.356662272026583},{"delta":0.15,"premium":0.375,"strike":24.25816047973894,"iv":0.5618126487517106,"gamma":0.0521863123850204,"theta":-0.01709356181850438,"vega":0.018705184179155034,"rho":-0.0038806219732558634,"breakevenPct":15.257456641761966},{"delta":0.2,"premium":0.375,"strike":25.865001699312227,"iv":0.39819811497455276,"gamma":0.08828258476467092,"theta":-0.014294545324010042,"vega":0.022461628146705312,"rho":-0.005116529326180622,"breakevenPct":9.556041544919566},{"delta":0.25,"premium":0.375,"strike":26.747723787265098,"iv":0.30475430476892246,"gamma":0.13299598927938336,"theta":-0.01204113503844141,"vega":0.025432587085918872,"rho":-0.006372903497242517,"breakevenPct":6.423955451243655},{"delta":0.3,"premium":0.3982193971147531,"strike":27.23219397114753,"iv":0.2575845963096157,"gamma":0.1719156742766007,"theta":-0.010716223843656588,"vega":0.02747612137056385,"rho":-0.00763305766803247,"breakevenPct":4.787339358082907},{"delta":0.35,"premium":0.43159476483137077,"strike":27.565947648313706,"iv":0.2284010576365038,"gamma":0.20798253244213288,"theta":-0.009778263029825738,"vega":0.029142817508023312,"rho":-0.008894109519342079,"breakevenPct":3.7215330995687617},{"delta":0.4,"premium":0.46497013254798847,"strike":27.899701325479885,"iv":0.1992175189633919,"gamma":0.24404939060766512,"theta":-0.008840302215994886,"vega":0.030809513645482775,"rho":-0.01015516137065169,"breakevenPct":2.6557268410546153},{"delta":0.45,"premium":0.6251251202274135,"strike":28.196885403576935,"iv":0.19833780934325354,"gamma":0.24368648917553568,"theta":-0.008572365620805322,"vega":0.030600574563413172,"rho":-0.011421632672141168,"breakevenPct":2.1695184246305548},{"delta":0.5,"premium":0.8397481111379015,"strike":28.47835817854151,"iv":0.20961820126594266,"gamma":0.22767236348469339,"theta":-0.008592289813623723,"vega":0.029585811128600002,"rho":-0.012690432318123198,"breakevenPct":1.9323211437891787},{"delta":0.55,"premium":1.05437110204839,"strike":28.759830953506086,"iv":0.22089859318863178,"gamma":0.2116582377938511,"theta":-0.008612214006442125,"vega":0.02857104769378683,"rho":-0.013959231964105229,"breakevenPct":1.6951238629478027},{"delta":0.6,"premium":1.2689940929588777,"strike":29.04130372847066,"iv":0.23217898511132087,"gamma":0.1956441121030088,"theta":-0.008632138199260526,"vega":0.027556284258973662,"rho":-0.015228031610087255,"breakevenPct":1.4579265821064271},{"delta":0.65,"premium":1.4836170838693659,"strike":29.322776503435232,"iv":0.24345937703401,"gamma":0.17962998641216654,"theta":-0.008652062392078927,"vega":0.02654152082416049,"rho":-0.016496831256069287,"breakevenPct":1.220729301265051},{"delta":0.7,"premium":1.6982400747798536,"strike":29.60424927839981,"iv":0.2547397689566991,"gamma":0.16361586072132428,"theta":-0.008671986584897328,"vega":0.02552675738934732,"rho":-0.017765630902051313,"breakevenPct":0.9835320204236753},{"delta":0.75,"premium":1.9128630656903418,"strike":29.885722053364383,"iv":0.26602016087938823,"gamma":0.14760173503048196,"theta":-0.00869191077771573,"vega":0.02451199395453415,"rho":-0.019034430548033342,"breakevenPct":0.7463347395822992},{"delta":0.8,"premium":1.4069711024733496,"strike":29.515894777529265,"iv":0.18308024881772356,"gamma":0.2415681125254709,"theta":-0.004524436718668152,"vega":0.022210250837785717,"rho":-0.020016568050675608,"breakevenPct":0.4071486614104812},{"delta":0.85,"premium":2.2434572392688157,"strike":30.409718949698064,"iv":0.22236765986202106,"gamma":0.21835979435103497,"theta":-0.003657865131723452,"vega":0.01855342391746954,"rho":-0.02180538142146472,"breakevenPct":0.21734267757328263},{"delta":0.9,"premium":3.4970212765957447,"strike":31.663829787234043,"iv":0.30515531914893623,"gamma":0.07654297872340425,"theta":-0.004391489361702128,"vega":0.013896595744680851,"rho":-0.023621638017149463,"breakevenPct":0.13780957782001155}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":34.89272431624987,"iv":0.6517690958806279,"gamma":0.04459806239370818,"theta":-0.02105218852436044,"vega":0.01872348659993559,"rho":0.00303981384270786,"breakevenPct":25.137402126975886},{"delta":0.2,"premium":0.375,"strike":31.751772154116637,"iv":0.44570657612979725,"gamma":0.07881651103407601,"theta":-0.017497109064259542,"vega":0.02246490990650646,"rho":0.004109450180558357,"breakevenPct":13.992634456401817},{"delta":0.25,"premium":0.375,"strike":30.311371671669267,"iv":0.3312662800680311,"gamma":0.12129170489649888,"theta":-0.014982505213534572,"vega":0.02547069356073318,"rho":0.005159798181608243,"breakevenPct":8.8817865667109},{"delta":0.3,"premium":0.375,"strike":29.563129799459396,"iv":0.2622621532882049,"gamma":0.17208073721890416,"theta":-0.013122176788011615,"vega":0.027725032458098275,"rho":0.006190369546205817,"breakevenPct":6.226864938897632},{"delta":0.35,"premium":0.38659512441598753,"strike":28.986748429238872,"iv":0.2089247220662765,"gamma":0.22107032720503172,"theta":-0.011637787242074617,"vega":0.02968322603507657,"rho":0.007215913518993606,"breakevenPct":4.2228829716102485},{"delta":0.4,"premium":0.5938454546089815,"strike":28.74989090901831,"iv":0.24326828374023798,"gamma":0.2018983811644576,"theta":-0.013789062508019263,"vega":0.030095317721327994,"rho":0.008247006120101227,"breakevenPct":4.117830351511855},{"delta":0.45,"premium":0.8010957848019753,"strike":28.51303338879774,"iv":0.2776118454141995,"gamma":0.1827264351238835,"theta":-0.015940337773963906,"vega":0.030507409407579417,"rho":0.009278098721208848,"breakevenPct":4.012777731413461},{"delta":0.5,"premium":1.008346114994969,"strike":28.276175868577177,"iv":0.3119554070881609,"gamma":0.16355448908330938,"theta":-0.018091613039908548,"vega":0.030919501093830837,"rho":0.010309191322316467,"breakevenPct":3.907725111315067},{"delta":0.55,"premium":1.215596445187963,"strike":28.039318348356613,"iv":0.3462989687621224,"gamma":0.1443825430427353,"theta":-0.02024288830585319,"vega":0.03133159278008226,"rho":0.01134028392342409,"breakevenPct":3.802672491216673},{"delta":0.6,"premium":1.2845055854364915,"strike":27.827472072817542,"iv":0.32587927182457593,"gamma":0.14713496069507653,"theta":-0.018771203971865952,"vega":0.02981274306992139,"rho":0.012420052775742344,"breakevenPct":3.295501072461731},{"delta":0.65,"premium":1.3258791890773687,"strike":27.620604054613157,"iv":0.2945594538684319,"gamma":0.1542512205213074,"theta":-0.01657840297889946,"vega":0.027909557302441042,"rho":0.013509510186455045,"breakevenPct":2.708291619441816},{"delta":0.7,"premium":1.3672527927182456,"strike":27.41373603640877,"iv":0.263239635912288,"gamma":0.16136748034753826,"theta":-0.014385601985932979,"vega":0.026006371534960698,"rho":0.014598967597167743,"breakevenPct":2.121082166421902},{"delta":0.75,"premium":1.4086263963591228,"strike":27.206868018204386,"iv":0.231919817956144,"gamma":0.16848374017376913,"theta":-0.012192800992966489,"vega":0.02410318576748035,"rho":0.015688425007880445,"breakevenPct":1.5338727134019865},{"delta":0.8,"premium":1.45,"strike":27,"iv":0.2006,"gamma":0.1756,"theta":-0.01,"vega":0.0222,"rho":0.016777882418593144,"breakevenPct":0.9466632603820713},{"delta":0.85,"premium":4.468867924528301,"strike":24.169811320754718,"iv":0.5797509433962265,"gamma":0.05531698113207549,"theta":-0.020471698113207547,"vega":0.018520754716981135,"rho":0.015710147591941274,"breakevenPct":1.6161374339429808},{"delta":0.9,"premium":7.554630057317557,"strike":21.046533274546096,"iv":0.877284015973207,"gamma":0.02684000644872343,"theta":-0.02184434999385959,"vega":0.013818739703174217,"rho":0.014432009124022035,"breakevenPct":1.4830229777443749}],"put":[{"delta":0.1,"premium":0.375,"strike":21.130049158550204,"iv":0.8855380086390421,"gamma":0.024745508582733736,"theta":-0.020631800972993376,"vega":0.014091109920233175,"rho":-0.002665401809565332,"breakevenPct":26.356662272026583},{"delta":0.15,"premium":0.375,"strike":24.25816047973894,"iv":0.5618126487517106,"gamma":0.0521863123850204,"theta":-0.01709356181850438,"vega":0.018705184179155034,"rho":-0.0038806219732558634,"breakevenPct":15.257456641761966},{"delta":0.2,"premium":0.375,"strike":25.865001699312227,"iv":0.39819811497455276,"gamma":0.08828258476467092,"theta":-0.014294545324010042,"vega":0.022461628146705312,"rho":-0.005116529326180622,"breakevenPct":9.556041544919566},{"delta":0.25,"premium":0.375,"strike":26.747723787265098,"iv":0.30475430476892246,"gamma":0.13299598927938336,"theta":-0.01204113503844141,"vega":0.025432587085918872,"rho":-0.006372903497242517,"breakevenPct":6.423955451243655},{"delta":0.3,"premium":0.3982193971147531,"strike":27.23219397114753,"iv":0.2575845963096157,"gamma":0.1719156742766007,"theta":-0.010716223843656588,"vega":0.02747612137056385,"rho":-0.00763305766803247,"breakevenPct":4.787339358082907},{"delta":0.35,"premium":0.43159476483137077,"strike":27.565947648313706,"iv":0.2284010576365038,"gamma":0.20798253244213288,"theta":-0.009778263029825738,"vega":0.029142817508023312,"rho":-0.008894109519342079,"breakevenPct":3.7215330995687617},{"delta":0.4,"premium":0.46497013254798847,"strike":27.899701325479885,"iv":0.1992175189633919,"gamma":0.24404939060766512,"theta":-0.008840302215994886,"vega":0.030809513645482775,"rho":-0.01015516137065169,"breakevenPct":2.6557268410546153},{"delta":0.45,"premium":0.6251251202274135,"strike":28.196885403576935,"iv":0.19833780934325354,"gamma":0.24368648917553568,"theta":-0.008572365620805322,"vega":0.030600574563413172,"rho":-0.011421632672141168,"breakevenPct":2.1695184246305548},{"delta":0.5,"premium":0.8397481111379015,"strike":28.47835817854151,"iv":0.20961820126594266,"gamma":0.22767236348469339,"theta":-0.008592289813623723,"vega":0.029585811128600002,"rho":-0.012690432318123198,"breakevenPct":1.9323211437891787},{"delta":0.55,"premium":1.05437110204839,"strike":28.759830953506086,"iv":0.22089859318863178,"gamma":0.2116582377938511,"theta":-0.008612214006442125,"vega":0.02857104769378683,"rho":-0.013959231964105229,"breakevenPct":1.6951238629478027},{"delta":0.6,"premium":1.2689940929588777,"strike":29.04130372847066,"iv":0.23217898511132087,"gamma":0.1956441121030088,"theta":-0.008632138199260526,"vega":0.027556284258973662,"rho":-0.015228031610087255,"breakevenPct":1.4579265821064271},{"delta":0.65,"premium":1.4836170838693659,"strike":29.322776503435232,"iv":0.24345937703401,"gamma":0.17962998641216654,"theta":-0.008652062392078927,"vega":0.02654152082416049,"rho":-0.016496831256069287,"breakevenPct":1.220729301265051},{"delta":0.7,"premium":1.6982400747798536,"strike":29.60424927839981,"iv":0.2547397689566991,"gamma":0.16361586072132428,"theta":-0.008671986584897328,"vega":0.02552675738934732,"rho":-0.017765630902051313,"breakevenPct":0.9835320204236753},{"delta":0.75,"premium":1.9128630656903418,"strike":29.885722053364383,"iv":0.26602016087938823,"gamma":0.14760173503048196,"theta":-0.00869191077771573,"vega":0.02451199395453415,"rho":-0.019034430548033342,"breakevenPct":0.7463347395822992},{"delta":0.8,"premium":1.4069711024733496,"strike":29.515894777529265,"iv":0.18308024881772356,"gamma":0.2415681125254709,"theta":-0.004524436718668152,"vega":0.022210250837785717,"rho":-0.020016568050675608,"breakevenPct":0.4071486614104812},{"delta":0.85,"premium":2.2434572392688157,"strike":30.409718949698064,"iv":0.22236765986202106,"gamma":0.21835979435103497,"theta":-0.003657865131723452,"vega":0.01855342391746954,"rho":-0.02180538142146472,"breakevenPct":0.21734267757328263},{"delta":0.9,"premium":3.4970212765957447,"strike":31.663829787234043,"iv":0.30515531914893623,"gamma":0.07654297872340425,"theta":-0.004391489361702128,"vega":0.013896595744680851,"rho":-0.023621638017149463,"breakevenPct":0.13780957782001155}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}