{"symbol":"EQTY","url":"https://intraalpha.com/companies/EQTY","capturedAt":"2026-10-23T00:46:48.774Z","state":"ready","quote":{"symbol":"EQTY","last_price":29.6211,"prev_close":29.6727,"regular_close":29.6211,"change":-0.0516,"change_pct":-0.1739,"regular_change":-0.0516,"regular_change_pct":-0.1739,"extended_change":0,"extended_change_pct":0,"bid":22.2,"ask":29.81,"bid_size":100,"ask_size":100,"volume":278488,"vwap":29.61525,"open":29.43,"high":29.66,"low":29.42,"close":29.6211,"trade_count":189,"last_trade_at":"2026-10-23T00:00:00.17621959Z","last_quote_at":"2026-10-23T00:00:00.195203632Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:26.624650772-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0099,"portfolio_turnover":0.36,"dividend_yield":0.0002,"inception_date":"2011-12-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:48.506760+00:00"},"optionObservedAt":"2026-10-22T19:55:01.444Z","bars":[{"c":29.67,"h":29.67,"l":29.67,"n":11,"o":29.67,"t":"2026-10-16T14:00:00Z","v":1592,"vw":29.67},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-16T14:05:00Z","v":100,"vw":29.65},{"c":29.645,"h":29.645,"l":29.645,"n":1,"o":29.645,"t":"2026-10-16T14:35:00Z","v":159,"vw":29.645},{"c":29.63,"h":29.63,"l":29.63,"n":3,"o":29.63,"t":"2026-10-16T14:40:00Z","v":300,"vw":29.63},{"c":29.6501,"h":29.6501,"l":29.65,"n":3,"o":29.65,"t":"2026-10-16T14:50:00Z","v":276,"vw":29.65005},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-16T15:00:00Z","v":200,"vw":29.62},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-16T15:55:00Z","v":100,"vw":29.53},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-16T16:00:00Z","v":300,"vw":29.51},{"c":29.535,"h":29.535,"l":29.535,"n":2,"o":29.535,"t":"2026-10-16T16:25:00Z","v":159,"vw":29.535},{"c":29.4898,"h":29.4898,"l":29.4898,"n":3,"o":29.4898,"t":"2026-10-16T16:55:00Z","v":1042,"vw":29.4898},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-16T17:10:00Z","v":100,"vw":29.42},{"c":29.445,"h":29.445,"l":29.43,"n":2,"o":29.43,"t":"2026-10-16T17:30:00Z","v":201,"vw":29.437537},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-16T17:45:00Z","v":100,"vw":29.45},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-16T17:55:00Z","v":100,"vw":29.4},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-16T18:00:00Z","v":100,"vw":29.39},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-16T18:10:00Z","v":200,"vw":29.38},{"c":29.3999,"h":29.4,"l":29.385,"n":4,"o":29.385,"t":"2026-10-16T18:15:00Z","v":3485,"vw":29.39877},{"c":29.34,"h":29.36,"l":29.34,"n":2,"o":29.36,"t":"2026-10-16T18:25:00Z","v":300,"vw":29.353333},{"c":29.3287,"h":29.3287,"l":29.3287,"n":1,"o":29.3287,"t":"2026-10-16T18:55:00Z","v":1662,"vw":29.3287},{"c":29.3619,"h":29.365,"l":29.3549,"n":5,"o":29.355,"t":"2026-10-16T19:00:00Z","v":7470,"vw":29.360191},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-10-16T19:05:00Z","v":147,"vw":29.33},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-16T19:15:00Z","v":200,"vw":29.39},{"c":29.385,"h":29.385,"l":29.385,"n":3,"o":29.385,"t":"2026-10-16T19:25:00Z","v":4420,"vw":29.385},{"c":29.38,"h":29.38,"l":29.38,"n":5,"o":29.38,"t":"2026-10-16T19:30:00Z","v":360,"vw":29.38},{"c":29.385,"h":29.385,"l":29.385,"n":1,"o":29.385,"t":"2026-10-16T19:35:00Z","v":165,"vw":29.385},{"c":29.43,"h":29.43,"l":29.43,"n":9,"o":29.43,"t":"2026-10-16T19:55:00Z","v":1476,"vw":29.43},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-19T14:05:00Z","v":100,"vw":29.35},{"c":29.354,"h":29.3676,"l":29.354,"n":3,"o":29.3676,"t":"2026-10-19T14:55:00Z","v":1026,"vw":29.365148},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-19T15:45:00Z","v":100,"vw":29.44},{"c":29.36,"h":29.39,"l":29.36,"n":2,"o":29.39,"t":"2026-10-19T16:00:00Z","v":2100,"vw":29.361429},{"c":29.38,"h":29.395,"l":29.38,"n":10,"o":29.395,"t":"2026-10-19T16:25:00Z","v":401,"vw":29.389703},{"c":29.37,"h":29.38,"l":29.37,"n":13,"o":29.38,"t":"2026-10-19T16:30:00Z","v":1969,"vw":29.378148},{"c":29.36,"h":29.36,"l":29.36,"n":7,"o":29.36,"t":"2026-10-19T17:00:00Z","v":296,"vw":29.36},{"c":29.3404,"h":29.3404,"l":29.3404,"n":1,"o":29.3404,"t":"2026-10-19T17:45:00Z","v":250,"vw":29.3404},{"c":29.35,"h":29.36,"l":29.34,"n":66,"o":29.35,"t":"2026-10-19T18:00:00Z","v":788276,"vw":29.350026},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-19T18:25:00Z","v":269,"vw":29.36},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-19T18:50:00Z","v":226,"vw":29.37},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-19T19:35:00Z","v":100,"vw":29.39},{"c":29.32,"h":29.33,"l":29.32,"n":3,"o":29.33,"t":"2026-10-19T19:55:00Z","v":296,"vw":29.32339},{"c":29.44,"h":29.445,"l":29.44,"n":4,"o":29.44,"t":"2026-10-20T13:55:00Z","v":15201,"vw":29.444872},{"c":29.455,"h":29.455,"l":29.445,"n":33,"o":29.445,"t":"2026-10-20T14:00:00Z","v":32922,"vw":29.448078},{"c":29.44,"h":29.44,"l":29.44,"n":7,"o":29.44,"t":"2026-10-20T14:15:00Z","v":15121,"vw":29.44},{"c":29.49,"h":29.49,"l":29.48,"n":42,"o":29.48,"t":"2026-10-20T14:25:00Z","v":21122,"vw":29.488529},{"c":29.51,"h":29.53,"l":29.51,"n":17,"o":29.522,"t":"2026-10-20T14:35:00Z","v":17216,"vw":29.518947},{"c":29.53,"h":29.535,"l":29.53,"n":21,"o":29.535,"t":"2026-10-20T14:40:00Z","v":25428,"vw":29.531772},{"c":29.54,"h":29.54,"l":29.54,"n":11,"o":29.54,"t":"2026-10-20T14:45:00Z","v":3152,"vw":29.54},{"c":29.545,"h":29.545,"l":29.53,"n":62,"o":29.53,"t":"2026-10-20T14:50:00Z","v":14458,"vw":29.536028},{"c":29.57,"h":29.58,"l":29.57,"n":15,"o":29.58,"t":"2026-10-20T15:00:00Z","v":2200,"vw":29.576818},{"c":29.5637,"h":29.5637,"l":29.56,"n":2,"o":29.56,"t":"2026-10-20T15:05:00Z","v":3000,"vw":29.563453},{"c":29.4807,"h":29.4807,"l":29.4807,"n":1,"o":29.4807,"t":"2026-10-20T15:10:00Z","v":3000,"vw":29.4807},{"c":29.5001,"h":29.5001,"l":29.5,"n":4,"o":29.5,"t":"2026-10-20T15:20:00Z","v":778,"vw":29.500087},{"c":29.49,"h":29.49,"l":29.49,"n":2,"o":29.49,"t":"2026-10-20T15:45:00Z","v":2500,"vw":29.49},{"c":29.494,"h":29.494,"l":29.494,"n":1,"o":29.494,"t":"2026-10-20T15:55:00Z","v":1400,"vw":29.494},{"c":29.49,"h":29.505,"l":29.49,"n":5,"o":29.505,"t":"2026-10-20T16:10:00Z","v":4521,"vw":29.501612},{"c":29.48,"h":29.495,"l":29.48,"n":3,"o":29.495,"t":"2026-10-20T16:15:00Z","v":4380,"vw":29.491986},{"c":29.48,"h":29.48,"l":29.48,"n":2,"o":29.48,"t":"2026-10-20T16:25:00Z","v":685,"vw":29.48},{"c":29.45,"h":29.46,"l":29.45,"n":3,"o":29.46,"t":"2026-10-20T17:00:00Z","v":132045,"vw":29.459856},{"c":29.49,"h":29.49,"l":29.49,"n":8,"o":29.49,"t":"2026-10-20T17:25:00Z","v":895,"vw":29.49},{"c":29.51,"h":29.51,"l":29.51,"n":4,"o":29.51,"t":"2026-10-20T17:35:00Z","v":187,"vw":29.51},{"c":29.51,"h":29.51,"l":29.51,"n":7,"o":29.51,"t":"2026-10-20T17:40:00Z","v":438,"vw":29.51},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-20T17:45:00Z","v":135,"vw":29.51},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-20T19:10:00Z","v":200,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":5,"o":29.5,"t":"2026-10-20T19:25:00Z","v":1400,"vw":29.5},{"c":29.52,"h":29.52,"l":29.515,"n":5,"o":29.515,"t":"2026-10-20T19:50:00Z","v":727,"vw":29.518571},{"c":29.52,"h":29.52,"l":29.51,"n":9,"o":29.51,"t":"2026-10-20T19:55:00Z","v":1517,"vw":29.511903},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-20T20:00:00Z","v":100,"vw":29.52},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-21T13:30:00Z","v":1602,"vw":29.46},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-10-21T14:00:00Z","v":10217,"vw":29.58},{"c":29.4801,"h":29.5034,"l":29.48,"n":4,"o":29.5034,"t":"2026-10-21T14:05:00Z","v":1264,"vw":29.487911},{"c":29.53,"h":29.53,"l":29.53,"n":3,"o":29.53,"t":"2026-10-21T14:20:00Z","v":120,"vw":29.53},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-10-21T15:15:00Z","v":181,"vw":29.62},{"c":29.6501,"h":29.6501,"l":29.6501,"n":1,"o":29.6501,"t":"2026-10-21T15:30:00Z","v":725,"vw":29.6501},{"c":29.68,"h":29.68,"l":29.68,"n":5,"o":29.68,"t":"2026-10-21T15:35:00Z","v":782,"vw":29.68},{"c":29.68,"h":29.68,"l":29.68,"n":3,"o":29.68,"t":"2026-10-21T15:55:00Z","v":300,"vw":29.68},{"c":29.6501,"h":29.651,"l":29.65,"n":3,"o":29.65,"t":"2026-10-21T16:25:00Z","v":1446,"vw":29.650869},{"c":29.68,"h":29.68,"l":29.66,"n":3,"o":29.66,"t":"2026-10-21T17:30:00Z","v":333,"vw":29.6668},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-21T17:50:00Z","v":1000,"vw":29.7},{"c":29.695,"h":29.695,"l":29.695,"n":1,"o":29.695,"t":"2026-10-21T17:55:00Z","v":178,"vw":29.695},{"c":29.6928,"h":29.6928,"l":29.6928,"n":1,"o":29.6928,"t":"2026-10-21T18:15:00Z","v":262,"vw":29.6928},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-21T18:30:00Z","v":500,"vw":29.7},{"c":29.66,"h":29.66,"l":29.66,"n":2,"o":29.66,"t":"2026-10-21T18:50:00Z","v":1019,"vw":29.66},{"c":29.435,"h":29.44,"l":29.42,"n":8,"o":29.43,"t":"2026-10-22T14:30:00Z","v":1852,"vw":29.428594},{"c":29.55,"h":29.55,"l":29.54,"n":6,"o":29.54,"t":"2026-10-22T15:10:00Z","v":4363,"vw":29.548573},{"c":29.57,"h":29.57,"l":29.5694,"n":2,"o":29.5694,"t":"2026-10-22T15:15:00Z","v":6000,"vw":29.5697},{"c":29.59,"h":29.605,"l":29.5805,"n":5,"o":29.5805,"t":"2026-10-22T15:20:00Z","v":10700,"vw":29.591542},{"c":29.61,"h":29.61,"l":29.61,"n":5,"o":29.61,"t":"2026-10-22T15:25:00Z","v":861,"vw":29.61},{"c":29.64,"h":29.64,"l":29.63,"n":11,"o":29.63,"t":"2026-10-22T15:50:00Z","v":1154,"vw":29.634041},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-22T16:00:00Z","v":300,"vw":29.66},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-10-22T17:35:00Z","v":890,"vw":29.63},{"c":29.6001,"h":29.6001,"l":29.6001,"n":1,"o":29.6001,"t":"2026-10-22T17:40:00Z","v":420,"vw":29.6001},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-22T17:45:00Z","v":138,"vw":29.61},{"c":29.5901,"h":29.5901,"l":29.5901,"n":1,"o":29.5901,"t":"2026-10-22T18:20:00Z","v":228,"vw":29.5901},{"c":29.6199,"h":29.62,"l":29.6199,"n":3,"o":29.62,"t":"2026-10-22T18:25:00Z","v":852,"vw":29.619912},{"c":29.56,"h":29.56,"l":29.56,"n":2,"o":29.56,"t":"2026-10-22T19:10:00Z","v":300,"vw":29.56},{"c":29.61,"h":29.63,"l":29.61,"n":86,"o":29.62,"t":"2026-10-22T19:50:00Z","v":188318,"vw":29.619788},{"c":29.62,"h":29.62,"l":29.62,"n":26,"o":29.62,"t":"2026-10-22T19:55:00Z","v":61752,"vw":29.62}],"history":[{"c":23.61,"h":23.7113,"l":23.58,"n":62,"o":23.7113,"t":"2024-10-21T04:00:00Z","v":11918,"vw":23.630741},{"c":23.6192,"h":23.6192,"l":23.46,"n":56,"o":23.46,"t":"2024-10-22T04:00:00Z","v":8757,"vw":23.574862},{"c":23.455,"h":23.5813,"l":23.36,"n":69,"o":23.55,"t":"2024-10-23T04:00:00Z","v":47579,"vw":23.482031},{"c":23.5516,"h":23.57,"l":23.4699,"n":54,"o":23.49,"t":"2024-10-24T04:00:00Z","v":10406,"vw":23.534709},{"c":23.5307,"h":23.74,"l":23.5307,"n":35,"o":23.72,"t":"2024-10-25T04:00:00Z","v":20601,"vw":23.595684},{"c":23.7,"h":23.7,"l":23.64,"n":79,"o":23.67,"t":"2024-10-28T04:00:00Z","v":25289,"vw":23.674397},{"c":23.731,"h":23.78,"l":23.72,"n":70,"o":23.72,"t":"2024-10-29T04:00:00Z","v":47630,"vw":23.747202},{"c":23.6483,"h":23.86,"l":23.6483,"n":152,"o":23.76,"t":"2024-10-30T04:00:00Z","v":57854,"vw":23.76778},{"c":23.25,"h":23.5,"l":23.25,"n":68,"o":23.5,"t":"2024-10-31T04:00:00Z","v":27545,"vw":23.348153},{"c":23.4184,"h":23.51,"l":23.39,"n":93,"o":23.39,"t":"2024-11-01T04:00:00Z","v":28446,"vw":23.465181},{"c":23.3472,"h":23.4892,"l":23.3398,"n":89,"o":23.43,"t":"2024-11-04T05:00:00Z","v":126001,"vw":23.357782},{"c":23.58,"h":23.58,"l":23.39,"n":336,"o":23.39,"t":"2024-11-05T05:00:00Z","v":118951,"vw":23.50053},{"c":24.1502,"h":24.16,"l":23.85,"n":207,"o":23.85,"t":"2024-11-06T05:00:00Z","v":145675,"vw":24.012534},{"c":24.1668,"h":24.23,"l":24.1419,"n":32,"o":24.23,"t":"2024-11-07T05:00:00Z","v":9245,"vw":24.180122},{"c":24.285,"h":24.3055,"l":24.17,"n":46,"o":24.17,"t":"2024-11-08T05:00:00Z","v":39115,"vw":24.248348},{"c":24.3966,"h":24.4372,"l":24.381,"n":15,"o":24.43,"t":"2024-11-11T05:00:00Z","v":8149,"vw":24.41975},{"c":24.29,"h":24.43,"l":24.29,"n":46,"o":24.43,"t":"2024-11-12T05:00:00Z","v":26252,"vw":24.361041},{"c":24.28,"h":24.31,"l":24.28,"n":25,"o":24.3,"t":"2024-11-13T05:00:00Z","v":20897,"vw":24.297609},{"c":24.07,"h":24.36,"l":24.07,"n":88,"o":24.36,"t":"2024-11-14T05:00:00Z","v":18317,"vw":24.148685},{"c":23.7663,"h":23.94,"l":23.735,"n":72,"o":23.94,"t":"2024-11-15T05:00:00Z","v":33327,"vw":23.790289},{"c":23.8189,"h":23.88,"l":23.79,"n":101,"o":23.87,"t":"2024-11-18T05:00:00Z","v":23444,"vw":23.822473},{"c":23.69,"h":23.74,"l":23.59,"n":104,"o":23.6,"t":"2024-11-19T05:00:00Z","v":46732,"vw":23.677365},{"c":23.7939,"h":23.7939,"l":23.605,"n":60,"o":23.75,"t":"2024-11-20T05:00:00Z","v":33385,"vw":23.683722},{"c":24.0483,"h":24.1,"l":23.83,"n":57,"o":23.835,"t":"2024-11-21T05:00:00Z","v":26411,"vw":24.002768},{"c":24.1447,"h":24.15,"l":24.1,"n":37,"o":24.1199,"t":"2024-11-22T05:00:00Z","v":14428,"vw":24.115924},{"c":24.38,"h":24.42,"l":24.32,"n":158,"o":24.41,"t":"2024-11-25T05:00:00Z","v":61564,"vw":24.393722},{"c":24.463,"h":24.47,"l":24.36,"n":97,"o":24.4,"t":"2024-11-26T05:00:00Z","v":103304,"vw":24.415485},{"c":24.3513,"h":24.47,"l":24.33,"n":85,"o":24.47,"t":"2024-11-27T05:00:00Z","v":30638,"vw":24.350428},{"c":24.4726,"h":24.4982,"l":24.44,"n":24,"o":24.44,"t":"2024-11-29T05:00:00Z","v":3335,"vw":24.47716},{"c":24.45,"h":24.51,"l":24.45,"n":298,"o":24.47,"t":"2024-12-02T05:00:00Z","v":88085,"vw":24.485682},{"c":24.5009,"h":24.53,"l":24.4699,"n":66,"o":24.4699,"t":"2024-12-03T05:00:00Z","v":14123,"vw":24.506968},{"c":24.6774,"h":24.695,"l":24.585,"n":144,"o":24.6463,"t":"2024-12-04T05:00:00Z","v":56074,"vw":24.633687},{"c":24.59,"h":24.65,"l":24.57,"n":253,"o":24.65,"t":"2024-12-05T05:00:00Z","v":143194,"vw":24.625726},{"c":24.6836,"h":24.72,"l":24.65,"n":69,"o":24.65,"t":"2024-12-06T05:00:00Z","v":25911,"vw":24.684614},{"c":24.55,"h":24.72,"l":24.55,"n":110,"o":24.71,"t":"2024-12-09T05:00:00Z","v":87908,"vw":24.596089},{"c":24.54,"h":24.6,"l":24.4782,"n":64,"o":24.56,"t":"2024-12-10T05:00:00Z","v":95105,"vw":24.549532},{"c":24.7,"h":24.76,"l":24.7,"n":102,"o":24.72,"t":"2024-12-11T05:00:00Z","v":50276,"vw":24.729926},{"c":24.67,"h":24.74,"l":24.65,"n":138,"o":24.66,"t":"2024-12-12T05:00:00Z","v":44961,"vw":24.703304},{"c":24.4993,"h":24.64,"l":24.46,"n":107,"o":24.64,"t":"2024-12-13T05:00:00Z","v":33905,"vw":24.490179},{"c":24.6,"h":24.68,"l":24.5999,"n":66,"o":24.6,"t":"2024-12-16T05:00:00Z","v":26447,"vw":24.656596},{"c":24.3896,"h":24.47,"l":24.32,"n":132,"o":24.47,"t":"2024-12-17T05:00:00Z","v":228416,"vw":24.344824},{"c":23.7893,"h":24.469,"l":23.7893,"n":86,"o":24.38,"t":"2024-12-18T05:00:00Z","v":14986,"vw":24.295072},{"c":23.76,"h":24,"l":23.73,"n":131,"o":24,"t":"2024-12-19T05:00:00Z","v":32631,"vw":23.799313},{"c":24.02,"h":24.11,"l":23.64,"n":56,"o":23.64,"t":"2024-12-20T05:00:00Z","v":9626,"vw":24.034591},{"c":24.1,"h":24.1,"l":23.87,"n":52,"o":23.8793,"t":"2024-12-23T05:00:00Z","v":9959,"vw":23.950217},{"c":24.27,"h":24.27,"l":24.08,"n":50,"o":24.1,"t":"2024-12-24T05:00:00Z","v":17718,"vw":24.175653},{"c":24.3357,"h":24.36,"l":24.24,"n":93,"o":24.24,"t":"2024-12-26T05:00:00Z","v":45021,"vw":24.318468},{"c":24.0556,"h":24.15,"l":23.89,"n":172,"o":24.12,"t":"2024-12-27T05:00:00Z","v":91179,"vw":23.977976},{"c":23.85,"h":23.9199,"l":23.66,"n":114,"o":23.8,"t":"2024-12-30T05:00:00Z","v":38489,"vw":23.846189},{"c":23.7602,"h":23.92,"l":23.7273,"n":134,"o":23.92,"t":"2024-12-31T05:00:00Z","v":137691,"vw":23.851906},{"c":23.7452,"h":24,"l":23.6475,"n":185,"o":23.89,"t":"2025-01-02T05:00:00Z","v":110771,"vw":23.770173},{"c":23.93,"h":23.93,"l":23.7397,"n":209,"o":23.85,"t":"2025-01-03T05:00:00Z","v":59498,"vw":23.88425},{"c":24.059,"h":24.2,"l":24.0488,"n":64,"o":24.1441,"t":"2025-01-06T05:00:00Z","v":37917,"vw":24.134763},{"c":23.9093,"h":24.179,"l":23.88,"n":41,"o":24.12,"t":"2025-01-07T05:00:00Z","v":13772,"vw":24.032664},{"c":23.89,"h":23.9,"l":23.7401,"n":73,"o":23.7404,"t":"2025-01-08T05:00:00Z","v":37567,"vw":23.80927},{"c":23.55,"h":23.695,"l":23.51,"n":190,"o":23.68,"t":"2025-01-10T05:00:00Z","v":79604,"vw":23.596215},{"c":23.5664,"h":23.58,"l":23.4,"n":59,"o":23.48,"t":"2025-01-13T05:00:00Z","v":23703,"vw":23.50099},{"c":23.64,"h":23.72,"l":23.53,"n":204,"o":23.66,"t":"2025-01-14T05:00:00Z","v":70929,"vw":23.625476},{"c":23.9937,"h":24.065,"l":23.89,"n":139,"o":24.05,"t":"2025-01-15T05:00:00Z","v":56029,"vw":23.974596},{"c":24.09,"h":24.1399,"l":23.9858,"n":60,"o":23.9858,"t":"2025-01-16T05:00:00Z","v":38700,"vw":24.085643},{"c":24.32,"h":24.33,"l":24.2692,"n":84,"o":24.3,"t":"2025-01-17T05:00:00Z","v":45554,"vw":24.288103},{"c":24.67,"h":24.68,"l":24.46,"n":63,"o":24.46,"t":"2025-01-21T05:00:00Z","v":37188,"vw":24.649062},{"c":24.78,"h":24.83,"l":24.74,"n":153,"o":24.74,"t":"2025-01-22T05:00:00Z","v":30750,"vw":24.790178},{"c":24.9,"h":24.9,"l":24.6982,"n":177,"o":24.7153,"t":"2025-01-23T05:00:00Z","v":105471,"vw":24.812542},{"c":24.9214,"h":24.9586,"l":24.88,"n":281,"o":24.8944,"t":"2025-01-24T05:00:00Z","v":172717,"vw":24.892241},{"c":24.9,"h":24.9,"l":24.71,"n":85,"o":24.7148,"t":"2025-01-27T05:00:00Z","v":28973,"vw":24.791949},{"c":24.8992,"h":24.97,"l":24.79,"n":113,"o":24.84,"t":"2025-01-28T05:00:00Z","v":39340,"vw":24.908856},{"c":24.8631,"h":24.94,"l":24.8631,"n":29,"o":24.88,"t":"2025-01-29T05:00:00Z","v":10538,"vw":24.899744},{"c":25.1598,"h":25.24,"l":25.01,"n":166,"o":25.01,"t":"2025-01-30T05:00:00Z","v":49221,"vw":25.134268},{"c":25.13,"h":25.33,"l":25.11,"n":242,"o":25.19,"t":"2025-01-31T05:00:00Z","v":64968,"vw":25.16621},{"c":24.95,"h":25.01,"l":24.6387,"n":61,"o":24.7168,"t":"2025-02-03T05:00:00Z","v":36353,"vw":24.945092},{"c":24.98,"h":25.03,"l":24.93,"n":58,"o":24.95,"t":"2025-02-04T05:00:00Z","v":46988,"vw":24.970404},{"c":24.99,"h":24.99,"l":24.8,"n":62,"o":24.91,"t":"2025-02-05T05:00:00Z","v":24698,"vw":24.953602},{"c":25.18,"h":25.19,"l":25.04,"n":274,"o":25.12,"t":"2025-02-06T05:00:00Z","v":101770,"vw":25.148876},{"c":24.955,"h":25.16,"l":24.9001,"n":86,"o":25.16,"t":"2025-02-07T05:00:00Z","v":42569,"vw":24.955531},{"c":25.05,"h":25.05,"l":24.95,"n":103,"o":24.96,"t":"2025-02-10T05:00:00Z","v":11856,"vw":25.014169},{"c":25.0155,"h":25.03,"l":24.94,"n":102,"o":24.96,"t":"2025-02-11T05:00:00Z","v":48109,"vw":24.973013},{"c":24.87,"h":24.895,"l":24.702,"n":102,"o":24.72,"t":"2025-02-12T05:00:00Z","v":43265,"vw":24.816431},{"c":25.04,"h":25.04,"l":24.86,"n":118,"o":24.88,"t":"2025-02-13T05:00:00Z","v":50102,"vw":24.920867},{"c":24.955,"h":25.03,"l":24.94,"n":122,"o":25.03,"t":"2025-02-14T05:00:00Z","v":23128,"vw":24.981664},{"c":25.08,"h":25.08,"l":24.9885,"n":60,"o":25.05,"t":"2025-02-18T05:00:00Z","v":27060,"vw":25.025774},{"c":25.13,"h":25.13,"l":24.928,"n":150,"o":24.95,"t":"2025-02-19T05:00:00Z","v":48673,"vw":25.018572},{"c":25.06,"h":25.06,"l":24.885,"n":41,"o":25,"t":"2025-02-20T05:00:00Z","v":57163,"vw":24.960664},{"c":24.626,"h":24.99,"l":24.625,"n":61,"o":24.99,"t":"2025-02-21T05:00:00Z","v":36967,"vw":24.796848},{"c":24.5932,"h":24.7,"l":24.55,"n":71,"o":24.6655,"t":"2025-02-24T05:00:00Z","v":52022,"vw":24.657022},{"c":24.565,"h":24.579,"l":24.375,"n":89,"o":24.42,"t":"2025-02-25T05:00:00Z","v":52856,"vw":24.488824},{"c":24.4497,"h":24.6699,"l":24.42,"n":219,"o":24.6,"t":"2025-02-26T05:00:00Z","v":81014,"vw":24.569533},{"c":24.1535,"h":24.47,"l":24.1535,"n":56,"o":24.44,"t":"2025-02-27T05:00:00Z","v":22061,"vw":24.31743},{"c":24.39,"h":24.39,"l":24.09,"n":117,"o":24.17,"t":"2025-02-28T05:00:00Z","v":54590,"vw":24.227445},{"c":24.0435,"h":24.49,"l":23.98,"n":142,"o":24.485,"t":"2025-03-03T05:00:00Z","v":74894,"vw":24.327219},{"c":23.677,"h":23.97,"l":23.57,"n":481,"o":23.9,"t":"2025-03-04T05:00:00Z","v":147230,"vw":23.76738},{"c":23.9732,"h":24.02,"l":23.62,"n":152,"o":23.7171,"t":"2025-03-05T05:00:00Z","v":39970,"vw":23.817587},{"c":23.735,"h":23.89,"l":23.6407,"n":198,"o":23.66,"t":"2025-03-06T05:00:00Z","v":160487,"vw":23.739414},{"c":23.825,"h":23.86,"l":23.3977,"n":69,"o":23.66,"t":"2025-03-07T05:00:00Z","v":28003,"vw":23.58192},{"c":23.3171,"h":23.6,"l":23.14,"n":88,"o":23.59,"t":"2025-03-10T04:00:00Z","v":23988,"vw":23.44011},{"c":23.1129,"h":23.2341,"l":22.979,"n":84,"o":23.18,"t":"2025-03-11T04:00:00Z","v":46658,"vw":23.070031},{"c":23.13,"h":23.28,"l":23.05,"n":175,"o":23.23,"t":"2025-03-12T04:00:00Z","v":103707,"vw":23.199377},{"c":22.82,"h":23.15,"l":22.77,"n":424,"o":23.07,"t":"2025-03-13T04:00:00Z","v":267172,"vw":22.896518},{"c":23.19,"h":23.2,"l":22.99,"n":169,"o":22.99,"t":"2025-03-14T04:00:00Z","v":93277,"vw":23.107196},{"c":23.37,"h":23.47,"l":23.17,"n":203,"o":23.17,"t":"2025-03-17T04:00:00Z","v":105167,"vw":23.329049},{"c":23.185,"h":23.24,"l":23.12,"n":91,"o":23.23,"t":"2025-03-18T04:00:00Z","v":36430,"vw":23.181328},{"c":23.36,"h":23.4605,"l":23.21,"n":119,"o":23.22,"t":"2025-03-19T04:00:00Z","v":76225,"vw":23.38},{"c":23.31,"h":23.51,"l":23.25,"n":102,"o":23.25,"t":"2025-03-20T04:00:00Z","v":35841,"vw":23.368129},{"c":23.3199,"h":23.33,"l":23.11,"n":174,"o":23.13,"t":"2025-03-21T04:00:00Z","v":51249,"vw":23.2207},{"c":23.67,"h":23.71,"l":23.5701,"n":85,"o":23.58,"t":"2025-03-24T04:00:00Z","v":73674,"vw":23.615384},{"c":23.73,"h":23.8252,"l":23.69,"n":79,"o":23.73,"t":"2025-03-25T04:00:00Z","v":17103,"vw":23.727957},{"c":23.55,"h":23.7599,"l":23.49,"n":75,"o":23.74,"t":"2025-03-26T04:00:00Z","v":48418,"vw":23.617579},{"c":23.54,"h":23.63,"l":23.43,"n":71,"o":23.43,"t":"2025-03-27T04:00:00Z","v":32348,"vw":23.558472},{"c":23.1096,"h":23.47,"l":23.04,"n":54,"o":23.47,"t":"2025-03-28T04:00:00Z","v":25361,"vw":23.177229},{"c":23.19,"h":23.28,"l":22.81,"n":130,"o":22.85,"t":"2025-03-31T04:00:00Z","v":85823,"vw":23.186859},{"c":23.2274,"h":23.27,"l":22.99,"n":137,"o":23.1243,"t":"2025-04-01T04:00:00Z","v":47243,"vw":23.134824},{"c":23.47,"h":23.52,"l":23.2,"n":131,"o":23.2,"t":"2025-04-02T04:00:00Z","v":80662,"vw":23.363597},{"c":22.34,"h":22.66,"l":22.34,"n":79,"o":22.66,"t":"2025-04-03T04:00:00Z","v":21381,"vw":22.563825},{"c":21.21,"h":21.75,"l":21.2,"n":206,"o":21.69,"t":"2025-04-04T04:00:00Z","v":117948,"vw":21.393789},{"c":21.15,"h":21.8899,"l":20.395,"n":237,"o":20.7,"t":"2025-04-07T04:00:00Z","v":118149,"vw":21.166678},{"c":20.83,"h":21.8639,"l":20.56,"n":202,"o":21.68,"t":"2025-04-08T04:00:00Z","v":65183,"vw":21.135668},{"c":22.5195,"h":22.61,"l":20.68,"n":309,"o":20.88,"t":"2025-04-09T04:00:00Z","v":154949,"vw":21.363617},{"c":21.62,"h":21.97,"l":21.17,"n":235,"o":21.97,"t":"2025-04-10T04:00:00Z","v":80647,"vw":21.537547},{"c":22.02,"h":22.02,"l":21.48,"n":73,"o":21.53,"t":"2025-04-11T04:00:00Z","v":11746,"vw":21.740945},{"c":22.14,"h":22.329,"l":22.0501,"n":57,"o":22.31,"t":"2025-04-14T04:00:00Z","v":24867,"vw":22.16961},{"c":22.12,"h":22.28,"l":22.09,"n":165,"o":22.26,"t":"2025-04-15T04:00:00Z","v":102132,"vw":22.138829},{"c":21.73,"h":22.0283,"l":21.5,"n":127,"o":21.92,"t":"2025-04-16T04:00:00Z","v":64670,"vw":21.662755},{"c":21.76,"h":21.92,"l":21.76,"n":87,"o":21.79,"t":"2025-04-17T04:00:00Z","v":32134,"vw":21.847182},{"c":21.36,"h":21.56,"l":21.145,"n":98,"o":21.56,"t":"2025-04-21T04:00:00Z","v":31999,"vw":21.236765},{"c":21.91,"h":21.9597,"l":21.62,"n":131,"o":21.62,"t":"2025-04-22T04:00:00Z","v":40414,"vw":21.850404},{"c":22.27,"h":22.67,"l":22.1807,"n":126,"o":22.55,"t":"2025-04-23T04:00:00Z","v":31752,"vw":22.324781},{"c":22.55,"h":22.59,"l":22.18,"n":177,"o":22.18,"t":"2025-04-24T04:00:00Z","v":68402,"vw":22.436074},{"c":22.57,"h":22.595,"l":22.43,"n":80,"o":22.53,"t":"2025-04-25T04:00:00Z","v":13524,"vw":22.54183},{"c":22.62,"h":22.7,"l":22.44,"n":111,"o":22.68,"t":"2025-04-28T04:00:00Z","v":32519,"vw":22.574037},{"c":22.75,"h":22.805,"l":22.51,"n":153,"o":22.51,"t":"2025-04-29T04:00:00Z","v":75173,"vw":22.73775},{"c":22.79,"h":22.79,"l":22.34,"n":102,"o":22.3866,"t":"2025-04-30T04:00:00Z","v":30120,"vw":22.541881},{"c":22.78,"h":23.03,"l":22.78,"n":119,"o":22.88,"t":"2025-05-01T04:00:00Z","v":53269,"vw":22.937079},{"c":23.13,"h":23.1999,"l":23.09,"n":114,"o":23.12,"t":"2025-05-02T04:00:00Z","v":41978,"vw":23.155615},{"c":23.05,"h":23.19,"l":22.99,"n":110,"o":23,"t":"2025-05-05T04:00:00Z","v":25436,"vw":23.141925},{"c":22.9,"h":23.01,"l":22.87,"n":118,"o":22.9,"t":"2025-05-06T04:00:00Z","v":56700,"vw":22.974509},{"c":22.95,"h":23.02,"l":22.85,"n":214,"o":22.98,"t":"2025-05-07T04:00:00Z","v":77567,"vw":22.917465},{"c":23.1,"h":23.3,"l":23.09,"n":135,"o":23.09,"t":"2025-05-08T04:00:00Z","v":44653,"vw":23.221927},{"c":23.09,"h":23.19,"l":23.0307,"n":48,"o":23.19,"t":"2025-05-09T04:00:00Z","v":32388,"vw":23.102086},{"c":23.77,"h":23.82,"l":23.64,"n":263,"o":23.67,"t":"2025-05-12T04:00:00Z","v":86908,"vw":23.761047},{"c":23.99,"h":24.06,"l":23.94,"n":137,"o":23.94,"t":"2025-05-13T04:00:00Z","v":41867,"vw":24.030106},{"c":23.9035,"h":23.96,"l":23.86,"n":69,"o":23.92,"t":"2025-05-14T04:00:00Z","v":17981,"vw":23.912179},{"c":23.84,"h":23.88,"l":23.8,"n":97,"o":23.8,"t":"2025-05-15T04:00:00Z","v":17889,"vw":23.854327},{"c":24.06,"h":24.06,"l":23.76,"n":160,"o":23.81,"t":"2025-05-16T04:00:00Z","v":47752,"vw":23.886903},{"c":24.14,"h":24.14,"l":23.82,"n":85,"o":23.82,"t":"2025-05-19T04:00:00Z","v":51030,"vw":24.062738},{"c":24.0463,"h":24.11,"l":23.96,"n":74,"o":24.06,"t":"2025-05-20T04:00:00Z","v":29096,"vw":24.061508},{"c":23.67,"h":24.0101,"l":23.66,"n":76,"o":23.98,"t":"2025-05-21T04:00:00Z","v":39925,"vw":23.88287},{"c":23.68,"h":23.7851,"l":23.62,"n":93,"o":23.66,"t":"2025-05-22T04:00:00Z","v":29468,"vw":23.700507},{"c":23.5006,"h":23.56,"l":23.4687,"n":28,"o":23.48,"t":"2025-05-23T04:00:00Z","v":9543,"vw":23.514617},{"c":23.935,"h":23.9609,"l":23.76,"n":108,"o":23.7616,"t":"2025-05-27T04:00:00Z","v":39061,"vw":23.877624},{"c":23.77,"h":23.98,"l":23.76,"n":74,"o":23.98,"t":"2025-05-28T04:00:00Z","v":13681,"vw":23.821128},{"c":23.74,"h":23.87,"l":23.6,"n":162,"o":23.87,"t":"2025-05-29T04:00:00Z","v":103489,"vw":23.739047},{"c":23.8401,"h":23.85,"l":23.69,"n":35,"o":23.69,"t":"2025-05-30T04:00:00Z","v":6049,"vw":23.74098},{"c":23.7738,"h":23.7738,"l":23.57,"n":42,"o":23.68,"t":"2025-06-02T04:00:00Z","v":25942,"vw":23.664411},{"c":23.96,"h":23.98,"l":23.7804,"n":109,"o":23.79,"t":"2025-06-03T04:00:00Z","v":63789,"vw":23.91889},{"c":23.98,"h":24.0403,"l":23.95,"n":57,"o":23.98,"t":"2025-06-04T04:00:00Z","v":15790,"vw":24.000936},{"c":24.01,"h":24.1624,"l":23.96,"n":324,"o":24,"t":"2025-06-05T04:00:00Z","v":169975,"vw":24.130924},{"c":24.26,"h":24.2999,"l":24.22,"n":53,"o":24.26,"t":"2025-06-06T04:00:00Z","v":27149,"vw":24.266194},{"c":24.33,"h":24.4482,"l":24.31,"n":122,"o":24.31,"t":"2025-06-09T04:00:00Z","v":30099,"vw":24.3946},{"c":24.4,"h":24.42,"l":24.34,"n":54,"o":24.37,"t":"2025-06-10T04:00:00Z","v":8805,"vw":24.371255},{"c":24.3487,"h":24.47,"l":24.3487,"n":120,"o":24.44,"t":"2025-06-11T04:00:00Z","v":69183,"vw":24.452036},{"c":24.5,"h":24.5,"l":24.3,"n":49,"o":24.3,"t":"2025-06-12T04:00:00Z","v":16474,"vw":24.473357},{"c":24.14,"h":24.3286,"l":24.1101,"n":47,"o":24.23,"t":"2025-06-13T04:00:00Z","v":16012,"vw":24.19951},{"c":24.43,"h":24.49,"l":24.43,"n":34,"o":24.49,"t":"2025-06-16T04:00:00Z","v":11183,"vw":24.453667},{"c":24.2367,"h":24.4277,"l":24.2367,"n":119,"o":24.37,"t":"2025-06-17T04:00:00Z","v":44751,"vw":24.363683},{"c":24.1017,"h":24.33,"l":24.1,"n":130,"o":24.21,"t":"2025-06-18T04:00:00Z","v":34742,"vw":24.235123},{"c":24.0487,"h":24.22,"l":24.0328,"n":50,"o":24.22,"t":"2025-06-20T04:00:00Z","v":10696,"vw":24.090628},{"c":24.27,"h":24.27,"l":24.0001,"n":68,"o":24.04,"t":"2025-06-23T04:00:00Z","v":27740,"vw":24.150985},{"c":24.6731,"h":24.6905,"l":24.49,"n":156,"o":24.5,"t":"2025-06-24T04:00:00Z","v":46582,"vw":24.601827},{"c":24.62,"h":24.67,"l":24.5656,"n":29,"o":24.67,"t":"2025-06-25T04:00:00Z","v":11249,"vw":24.595202},{"c":24.795,"h":24.8,"l":24.66,"n":81,"o":24.66,"t":"2025-06-26T04:00:00Z","v":48397,"vw":24.71353},{"c":24.91,"h":25.02,"l":24.81,"n":76,"o":24.934,"t":"2025-06-27T04:00:00Z","v":18799,"vw":24.893157},{"c":25.04,"h":25.0401,"l":24.983,"n":67,"o":25.01,"t":"2025-06-30T04:00:00Z","v":14111,"vw":25.012737},{"c":25.11,"h":25.14,"l":24.96,"n":65,"o":24.96,"t":"2025-07-01T04:00:00Z","v":18842,"vw":25.062888},{"c":25.24,"h":25.24,"l":25.03,"n":69,"o":25.03,"t":"2025-07-02T04:00:00Z","v":15739,"vw":25.159369},{"c":25.35,"h":25.35,"l":25.305,"n":41,"o":25.32,"t":"2025-07-03T04:00:00Z","v":13163,"vw":25.322633},{"c":25.18,"h":25.2399,"l":25.086,"n":67,"o":25.2399,"t":"2025-07-07T04:00:00Z","v":27006,"vw":25.147556},{"c":25.2,"h":25.24,"l":25.1802,"n":57,"o":25.22,"t":"2025-07-08T04:00:00Z","v":22723,"vw":25.201365},{"c":25.27,"h":25.29,"l":25.1787,"n":44,"o":25.27,"t":"2025-07-09T04:00:00Z","v":19863,"vw":25.229121},{"c":25.4311,"h":25.49,"l":25.295,"n":86,"o":25.3,"t":"2025-07-10T04:00:00Z","v":8789,"vw":25.433351},{"c":25.2438,"h":25.29,"l":25.24,"n":44,"o":25.24,"t":"2025-07-11T04:00:00Z","v":11245,"vw":25.267042},{"c":25.31,"h":25.31,"l":25.19,"n":77,"o":25.19,"t":"2025-07-14T04:00:00Z","v":32186,"vw":25.251314},{"c":25.16,"h":25.26,"l":25.16,"n":56,"o":25.25,"t":"2025-07-15T04:00:00Z","v":34852,"vw":25.245365},{"c":25.1848,"h":25.1848,"l":25.0167,"n":53,"o":25.06,"t":"2025-07-16T04:00:00Z","v":13841,"vw":25.077899},{"c":25.3854,"h":25.3854,"l":25.27,"n":40,"o":25.27,"t":"2025-07-17T04:00:00Z","v":10678,"vw":25.346708},{"c":25.3531,"h":25.46,"l":25.29,"n":65,"o":25.46,"t":"2025-07-18T04:00:00Z","v":38468,"vw":25.328752},{"c":25.3521,"h":25.47,"l":25.3521,"n":45,"o":25.3762,"t":"2025-07-21T04:00:00Z","v":15270,"vw":25.408108},{"c":25.42,"h":25.44,"l":25.2701,"n":121,"o":25.36,"t":"2025-07-22T04:00:00Z","v":36816,"vw":25.40585},{"c":25.5442,"h":25.552522,"l":25.39,"n":75,"o":25.39,"t":"2025-07-23T04:00:00Z","v":80326,"vw":25.456441},{"c":25.61,"h":25.65,"l":25.58,"n":59,"o":25.59,"t":"2025-07-24T04:00:00Z","v":24170,"vw":25.612994},{"c":25.7479,"h":25.7479,"l":25.65,"n":51,"o":25.65,"t":"2025-07-25T04:00:00Z","v":15561,"vw":25.685323},{"c":25.66,"h":25.73,"l":25.62,"n":94,"o":25.73,"t":"2025-07-28T04:00:00Z","v":19263,"vw":25.661118},{"c":25.6002,"h":25.72,"l":25.6,"n":91,"o":25.72,"t":"2025-07-29T04:00:00Z","v":29830,"vw":25.627911},{"c":25.5,"h":25.68,"l":25.41,"n":187,"o":25.58,"t":"2025-07-30T04:00:00Z","v":91944,"vw":25.600225},{"c":25.4637,"h":25.7,"l":25.4637,"n":111,"o":25.61,"t":"2025-07-31T04:00:00Z","v":14689,"vw":25.650284},{"c":24.9936,"h":25.11,"l":24.89,"n":78,"o":25.11,"t":"2025-08-01T04:00:00Z","v":17101,"vw":24.960757},{"c":25.2375,"h":25.2375,"l":25.1,"n":192,"o":25.1,"t":"2025-08-04T04:00:00Z","v":33152,"vw":25.171195},{"c":25.22,"h":25.3409,"l":25.16,"n":214,"o":25.29,"t":"2025-08-05T04:00:00Z","v":85494,"vw":25.271925},{"c":25.4038,"h":25.42,"l":25.24,"n":168,"o":25.3148,"t":"2025-08-06T04:00:00Z","v":40056,"vw":25.34122},{"c":25.4583,"h":25.67,"l":25.362,"n":110,"o":25.67,"t":"2025-08-07T04:00:00Z","v":28979,"vw":25.413479},{"c":25.6372,"h":25.6585,"l":25.53,"n":109,"o":25.53,"t":"2025-08-08T04:00:00Z","v":17035,"vw":25.612537},{"c":25.5302,"h":25.66,"l":25.5302,"n":93,"o":25.65,"t":"2025-08-11T04:00:00Z","v":22264,"vw":25.581757},{"c":25.8454,"h":25.8454,"l":25.67,"n":51,"o":25.7,"t":"2025-08-12T04:00:00Z","v":17288,"vw":25.804439},{"c":26.0683,"h":26.0683,"l":25.96,"n":84,"o":25.96,"t":"2025-08-13T04:00:00Z","v":45566,"vw":26.010745},{"c":25.9855,"h":26,"l":25.885,"n":51,"o":25.96,"t":"2025-08-14T04:00:00Z","v":14219,"vw":25.940724},{"c":25.871,"h":25.95,"l":25.871,"n":31,"o":25.95,"t":"2025-08-15T04:00:00Z","v":23911,"vw":25.901033},{"c":25.79,"h":25.85,"l":25.79,"n":103,"o":25.82,"t":"2025-08-18T04:00:00Z","v":54552,"vw":25.826184},{"c":25.7514,"h":25.8824,"l":25.74,"n":62,"o":25.8,"t":"2025-08-19T04:00:00Z","v":23455,"vw":25.78479},{"c":25.7235,"h":25.7235,"l":25.57,"n":48,"o":25.7,"t":"2025-08-20T04:00:00Z","v":19250,"vw":25.657363},{"c":25.63,"h":25.6858,"l":25.57,"n":75,"o":25.6,"t":"2025-08-21T04:00:00Z","v":32455,"vw":25.650713},{"c":26.0749,"h":26.0943,"l":25.74,"n":38,"o":25.77,"t":"2025-08-22T04:00:00Z","v":9182,"vw":26.015007},{"c":25.9093,"h":26.01,"l":25.9001,"n":72,"o":26.01,"t":"2025-08-25T04:00:00Z","v":20237,"vw":25.95502},{"c":25.9007,"h":25.9007,"l":25.84,"n":28,"o":25.88,"t":"2025-08-26T04:00:00Z","v":4186,"vw":25.868667},{"c":25.9511,"h":25.96,"l":25.85,"n":95,"o":25.85,"t":"2025-08-27T04:00:00Z","v":23361,"vw":25.937701},{"c":26.04,"h":26.04,"l":25.895,"n":85,"o":25.97,"t":"2025-08-28T04:00:00Z","v":37975,"vw":25.947983},{"c":25.8707,"h":25.99,"l":25.85,"n":36,"o":25.98,"t":"2025-08-29T04:00:00Z","v":15668,"vw":25.873335},{"c":25.6661,"h":25.6661,"l":25.506,"n":38,"o":25.6,"t":"2025-09-02T04:00:00Z","v":13339,"vw":25.549483},{"c":25.6893,"h":25.72,"l":25.585,"n":97,"o":25.69,"t":"2025-09-03T04:00:00Z","v":41945,"vw":25.639421},{"c":25.8441,"h":25.8441,"l":25.61,"n":93,"o":25.65,"t":"2025-09-04T04:00:00Z","v":47029,"vw":25.690861},{"c":25.8395,"h":25.985,"l":25.76,"n":87,"o":25.94,"t":"2025-09-05T04:00:00Z","v":25255,"vw":25.838234},{"c":25.9,"h":25.9,"l":25.78,"n":74,"o":25.8,"t":"2025-09-08T04:00:00Z","v":18307,"vw":25.873828},{"c":25.91,"h":25.93,"l":25.8564,"n":85,"o":25.93,"t":"2025-09-09T04:00:00Z","v":23077,"vw":25.893567},{"c":25.98,"h":26.1,"l":25.84,"n":106,"o":26.1,"t":"2025-09-10T04:00:00Z","v":23102,"vw":25.993271},{"c":26.18,"h":26.1973,"l":26.02,"n":76,"o":26.02,"t":"2025-09-11T04:00:00Z","v":23723,"vw":26.132414},{"c":25.975,"h":26.1,"l":25.97,"n":133,"o":26.1,"t":"2025-09-12T04:00:00Z","v":47256,"vw":26.023513},{"c":26.0115,"h":26.09,"l":26.0106,"n":71,"o":26.07,"t":"2025-09-15T04:00:00Z","v":34117,"vw":26.06723},{"c":26.03,"h":26.06,"l":25.9503,"n":127,"o":26.05,"t":"2025-09-16T04:00:00Z","v":52457,"vw":26.033433},{"c":26.04,"h":26.15,"l":25.92,"n":82,"o":26.1197,"t":"2025-09-17T04:00:00Z","v":19874,"vw":26.084121},{"c":26.1549,"h":26.19,"l":26.06,"n":100,"o":26.06,"t":"2025-09-18T04:00:00Z","v":35502,"vw":26.15932},{"c":26.0791,"h":26.11,"l":26.02,"n":78,"o":26.11,"t":"2025-09-19T04:00:00Z","v":35516,"vw":26.058036},{"c":26.05,"h":26.05,"l":25.97,"n":91,"o":25.98,"t":"2025-09-22T04:00:00Z","v":32571,"vw":26.00479},{"c":25.8687,"h":26.09,"l":25.835,"n":142,"o":26.07,"t":"2025-09-23T04:00:00Z","v":78861,"vw":25.94955},{"c":25.73,"h":25.84,"l":25.7201,"n":98,"o":25.84,"t":"2025-09-24T04:00:00Z","v":35651,"vw":25.783398},{"c":25.4254,"h":25.4399,"l":25.3767,"n":114,"o":25.39,"t":"2025-09-25T04:00:00Z","v":36753,"vw":25.401362},{"c":25.6216,"h":25.64,"l":25.515,"n":124,"o":25.61,"t":"2025-09-26T04:00:00Z","v":29794,"vw":25.606619},{"c":25.63,"h":25.68,"l":25.62,"n":141,"o":25.65,"t":"2025-09-29T04:00:00Z","v":44297,"vw":25.637954},{"c":25.67,"h":25.68,"l":25.53,"n":137,"o":25.59,"t":"2025-09-30T04:00:00Z","v":69395,"vw":25.592821},{"c":25.79,"h":25.82,"l":25.61,"n":124,"o":25.61,"t":"2025-10-01T04:00:00Z","v":30002,"vw":25.783988},{"c":25.885,"h":25.92,"l":25.78,"n":164,"o":25.84,"t":"2025-10-02T04:00:00Z","v":54039,"vw":25.850587},{"c":25.968,"h":26.0604,"l":25.94,"n":174,"o":25.95,"t":"2025-10-03T04:00:00Z","v":62972,"vw":25.985243},{"c":26.18,"h":26.27,"l":26.0928,"n":99,"o":26.15,"t":"2025-10-06T04:00:00Z","v":26130,"vw":26.195021},{"c":25.992,"h":26.28,"l":25.99,"n":75,"o":26.28,"t":"2025-10-07T04:00:00Z","v":25324,"vw":26.075087},{"c":26.24,"h":26.278,"l":26.0048,"n":332,"o":26.01,"t":"2025-10-08T04:00:00Z","v":183464,"vw":26.197988},{"c":26.07,"h":26.18,"l":25.99,"n":104,"o":26.18,"t":"2025-10-09T04:00:00Z","v":37147,"vw":26.045509},{"c":25.49,"h":26.17,"l":25.49,"n":83,"o":26.16,"t":"2025-10-10T04:00:00Z","v":32014,"vw":25.759483},{"c":25.7609,"h":25.785,"l":25.69,"n":54,"o":25.71,"t":"2025-10-13T04:00:00Z","v":24792,"vw":25.71447},{"c":25.83,"h":25.9694,"l":25.59,"n":153,"o":25.59,"t":"2025-10-14T04:00:00Z","v":64930,"vw":25.841027},{"c":25.9379,"h":26.11,"l":25.8,"n":267,"o":25.98,"t":"2025-10-15T04:00:00Z","v":53333,"vw":25.960946},{"c":25.78,"h":26.04,"l":25.69,"n":113,"o":26.04,"t":"2025-10-16T04:00:00Z","v":31032,"vw":25.872722},{"c":25.89,"h":25.96,"l":25.7599,"n":274,"o":25.82,"t":"2025-10-17T04:00:00Z","v":78504,"vw":25.889201},{"c":26.26,"h":26.3199,"l":26.11,"n":232,"o":26.12,"t":"2025-10-20T04:00:00Z","v":243296,"vw":26.178717},{"c":26.38,"h":26.42,"l":26.25,"n":157,"o":26.29,"t":"2025-10-21T04:00:00Z","v":17071,"vw":26.366112},{"c":26.2665,"h":26.4,"l":26.19,"n":137,"o":26.37,"t":"2025-10-22T04:00:00Z","v":36537,"vw":26.302057},{"c":26.382,"h":26.4199,"l":26.29,"n":198,"o":26.35,"t":"2025-10-23T04:00:00Z","v":88335,"vw":26.374066},{"c":26.5303,"h":26.59,"l":26.5303,"n":116,"o":26.58,"t":"2025-10-24T04:00:00Z","v":19099,"vw":26.57456},{"c":26.6518,"h":26.6518,"l":26.56,"n":101,"o":26.63,"t":"2025-10-27T04:00:00Z","v":17055,"vw":26.623266},{"c":26.43,"h":26.64,"l":26.43,"n":155,"o":26.64,"t":"2025-10-28T04:00:00Z","v":52941,"vw":26.521441},{"c":25.98,"h":26.38,"l":25.95,"n":105,"o":26.38,"t":"2025-10-29T04:00:00Z","v":30457,"vw":26.042369},{"c":25.82,"h":26.09,"l":25.82,"n":124,"o":25.89,"t":"2025-10-30T04:00:00Z","v":136577,"vw":26.015059},{"c":26,"h":26.06,"l":25.95,"n":62,"o":26,"t":"2025-10-31T04:00:00Z","v":24633,"vw":26.023886},{"c":25.891,"h":26.04,"l":25.74,"n":108,"o":26.04,"t":"2025-11-03T05:00:00Z","v":51621,"vw":25.876973},{"c":25.79,"h":25.89,"l":25.67,"n":73,"o":25.67,"t":"2025-11-04T05:00:00Z","v":26774,"vw":25.843758},{"c":25.9588,"h":25.99,"l":25.78,"n":97,"o":25.79,"t":"2025-11-05T05:00:00Z","v":56438,"vw":25.953315},{"c":25.5394,"h":25.7,"l":25.4524,"n":72,"o":25.7,"t":"2025-11-06T05:00:00Z","v":28470,"vw":25.604089},{"c":25.6,"h":25.6,"l":25.34,"n":57,"o":25.41,"t":"2025-11-07T05:00:00Z","v":22676,"vw":25.455877},{"c":25.92,"h":25.93,"l":25.695,"n":65,"o":25.769,"t":"2025-11-10T05:00:00Z","v":21660,"vw":25.792583},{"c":26.1035,"h":26.1035,"l":25.93,"n":43,"o":25.93,"t":"2025-11-11T05:00:00Z","v":32962,"vw":26.040011},{"c":26.203,"h":26.28,"l":26.181,"n":94,"o":26.24,"t":"2025-11-12T05:00:00Z","v":22678,"vw":26.227805},{"c":25.85,"h":26.162,"l":25.8,"n":100,"o":26.09,"t":"2025-11-13T05:00:00Z","v":34217,"vw":25.944594},{"c":25.7723,"h":25.8721,"l":25.6,"n":46,"o":25.6,"t":"2025-11-14T05:00:00Z","v":8278,"vw":25.711285},{"c":25.44,"h":25.7611,"l":25.39,"n":334,"o":25.75,"t":"2025-11-17T05:00:00Z","v":77968,"vw":25.585774},{"c":25.36,"h":25.4469,"l":25.213,"n":113,"o":25.36,"t":"2025-11-18T05:00:00Z","v":43622,"vw":25.399971},{"c":25.39,"h":25.445,"l":25.26,"n":232,"o":25.38,"t":"2025-11-19T05:00:00Z","v":57325,"vw":25.364581},{"c":24.96,"h":25.69,"l":24.96,"n":96,"o":25.69,"t":"2025-11-20T05:00:00Z","v":19147,"vw":25.08894},{"c":25.3981,"h":25.535,"l":25.11,"n":211,"o":25.16,"t":"2025-11-21T05:00:00Z","v":60894,"vw":25.356562},{"c":25.6294,"h":25.685,"l":25.49,"n":106,"o":25.49,"t":"2025-11-24T05:00:00Z","v":19946,"vw":25.631471},{"c":26.3159,"h":26.3159,"l":25.94,"n":70,"o":25.94,"t":"2025-11-25T05:00:00Z","v":9071,"vw":26.084154},{"c":26.3898,"h":26.44,"l":26.35,"n":295,"o":26.38,"t":"2025-11-26T05:00:00Z","v":189971,"vw":26.390382},{"c":26.5026,"h":26.54,"l":26.45,"n":33,"o":26.45,"t":"2025-11-28T05:00:00Z","v":11067,"vw":26.525056},{"c":26.3708,"h":26.54,"l":26.3708,"n":106,"o":26.49,"t":"2025-12-01T05:00:00Z","v":20940,"vw":26.468075},{"c":26.3736,"h":26.43,"l":26.34,"n":115,"o":26.38,"t":"2025-12-02T05:00:00Z","v":32191,"vw":26.401628},{"c":26.56,"h":26.58,"l":26.4002,"n":335,"o":26.4275,"t":"2025-12-03T05:00:00Z","v":107881,"vw":26.512636},{"c":26.64,"h":26.64,"l":26.54,"n":90,"o":26.6,"t":"2025-12-04T05:00:00Z","v":31201,"vw":26.592531},{"c":26.803,"h":26.89,"l":26.75,"n":168,"o":26.75,"t":"2025-12-05T05:00:00Z","v":63750,"vw":26.849125},{"c":26.59,"h":26.73,"l":26.58,"n":55,"o":26.72,"t":"2025-12-08T05:00:00Z","v":20702,"vw":26.644403},{"c":26.6,"h":26.6547,"l":26.57,"n":50,"o":26.65,"t":"2025-12-09T05:00:00Z","v":8650,"vw":26.606382},{"c":26.8746,"h":26.92,"l":26.629,"n":78,"o":26.629,"t":"2025-12-10T05:00:00Z","v":21119,"vw":26.724406},{"c":27.0915,"h":27.1,"l":26.92,"n":130,"o":27,"t":"2025-12-11T05:00:00Z","v":32469,"vw":27.059221},{"c":26.9512,"h":27.0299,"l":26.91,"n":45,"o":27.0143,"t":"2025-12-12T05:00:00Z","v":18402,"vw":26.96752},{"c":26.9118,"h":27.01,"l":26.85,"n":104,"o":27.01,"t":"2025-12-15T05:00:00Z","v":31001,"vw":26.899165},{"c":26.8,"h":26.89,"l":26.7,"n":102,"o":26.89,"t":"2025-12-16T05:00:00Z","v":28948,"vw":26.801746},{"c":26.6484,"h":26.9499,"l":26.6484,"n":55,"o":26.9,"t":"2025-12-17T05:00:00Z","v":10856,"vw":26.735466},{"c":26.8133,"h":26.93,"l":26.76,"n":44,"o":26.88,"t":"2025-12-18T05:00:00Z","v":236999,"vw":26.819986},{"c":26.9336,"h":26.99,"l":26.88,"n":58,"o":26.88,"t":"2025-12-19T05:00:00Z","v":27903,"vw":26.961622},{"c":27.12,"h":27.15,"l":27.04,"n":303,"o":27.04,"t":"2025-12-22T05:00:00Z","v":58436,"vw":27.118419},{"c":27.12,"h":27.1553,"l":27.07,"n":89,"o":27.11,"t":"2025-12-23T05:00:00Z","v":31524,"vw":27.11474},{"c":27.21,"h":27.27,"l":27.16,"n":136,"o":27.16,"t":"2025-12-24T05:00:00Z","v":34449,"vw":27.233158},{"c":27.2163,"h":27.22,"l":27.165,"n":50,"o":27.2,"t":"2025-12-26T05:00:00Z","v":8867,"vw":27.197666},{"c":27.18,"h":27.22,"l":27.12,"n":103,"o":27.19,"t":"2025-12-29T05:00:00Z","v":29371,"vw":27.175417},{"c":27.17,"h":27.26,"l":27.15,"n":94,"o":27.26,"t":"2025-12-30T05:00:00Z","v":28804,"vw":27.197099},{"c":26.9937,"h":27.16,"l":26.98,"n":157,"o":27.15,"t":"2025-12-31T05:00:00Z","v":30941,"vw":27.065423},{"c":26.9725,"h":27.07,"l":26.863,"n":161,"o":27.07,"t":"2026-01-02T05:00:00Z","v":64020,"vw":26.961201},{"c":27.48,"h":27.52,"l":27.3,"n":293,"o":27.32,"t":"2026-01-05T05:00:00Z","v":82240,"vw":27.448181},{"c":27.72,"h":27.7565,"l":27.61,"n":563,"o":27.6382,"t":"2026-01-06T05:00:00Z","v":187395,"vw":27.683287},{"c":27.55,"h":27.68,"l":27.55,"n":740,"o":27.632,"t":"2026-01-07T05:00:00Z","v":157539,"vw":27.618749},{"c":27.6257,"h":27.6923,"l":27.5,"n":69,"o":27.5,"t":"2026-01-08T05:00:00Z","v":15645,"vw":27.651562},{"c":27.8877,"h":27.89,"l":27.6799,"n":190,"o":27.6799,"t":"2026-01-09T05:00:00Z","v":29883,"vw":27.818517},{"c":27.91,"h":27.9129,"l":27.79,"n":100,"o":27.79,"t":"2026-01-12T05:00:00Z","v":17914,"vw":27.886155},{"c":27.7716,"h":27.7999,"l":27.681,"n":65,"o":27.79,"t":"2026-01-13T05:00:00Z","v":31520,"vw":27.749227},{"c":27.822,"h":27.822,"l":27.68,"n":36,"o":27.75,"t":"2026-01-14T05:00:00Z","v":6976,"vw":27.7675},{"c":28.0008,"h":28.0799,"l":27.91,"n":76,"o":27.91,"t":"2026-01-15T05:00:00Z","v":48501,"vw":28.043635},{"c":28.0177,"h":28.06,"l":27.94,"n":51,"o":27.99,"t":"2026-01-16T05:00:00Z","v":10949,"vw":28.012712},{"c":27.4435,"h":27.7,"l":27.43,"n":66,"o":27.59,"t":"2026-01-20T05:00:00Z","v":12452,"vw":27.607928},{"c":27.79,"h":27.86,"l":27.57,"n":119,"o":27.57,"t":"2026-01-21T05:00:00Z","v":42403,"vw":27.687305},{"c":28.0461,"h":28.09,"l":27.97,"n":83,"o":27.99,"t":"2026-01-22T05:00:00Z","v":17177,"vw":28.050558},{"c":28.0023,"h":28.04,"l":27.93,"n":104,"o":27.99,"t":"2026-01-23T05:00:00Z","v":63304,"vw":27.995966},{"c":28.09,"h":28.135,"l":28.05,"n":226,"o":28.11,"t":"2026-01-26T05:00:00Z","v":44545,"vw":28.099553},{"c":28.1101,"h":28.13,"l":28.05,"n":80,"o":28.05,"t":"2026-01-27T05:00:00Z","v":12714,"vw":28.102839},{"c":28.135,"h":28.17,"l":28.105,"n":65,"o":28.1339,"t":"2026-01-28T05:00:00Z","v":14627,"vw":28.137738},{"c":28,"h":28,"l":27.7282,"n":69,"o":27.74,"t":"2026-01-29T05:00:00Z","v":20993,"vw":27.867161},{"c":27.7409,"h":27.857,"l":27.642,"n":86,"o":27.84,"t":"2026-01-30T05:00:00Z","v":17287,"vw":27.742484},{"c":27.89,"h":27.9296,"l":27.75,"n":90,"o":27.75,"t":"2026-02-02T05:00:00Z","v":47588,"vw":27.879499},{"c":27.5927,"h":27.79,"l":27.4301,"n":111,"o":27.79,"t":"2026-02-03T05:00:00Z","v":39209,"vw":27.556307},{"c":27.62,"h":27.755,"l":27.52,"n":90,"o":27.64,"t":"2026-02-04T05:00:00Z","v":21882,"vw":27.60473},{"c":27.3054,"h":27.56,"l":27.3054,"n":180,"o":27.4,"t":"2026-02-05T05:00:00Z","v":28730,"vw":27.452786},{"c":27.65,"h":27.65,"l":27.38,"n":63,"o":27.38,"t":"2026-02-06T05:00:00Z","v":4027,"vw":27.463606},{"c":27.5059,"h":27.57,"l":27.47,"n":87,"o":27.525,"t":"2026-02-09T05:00:00Z","v":16323,"vw":27.546564},{"c":27.3796,"h":27.53,"l":27.3796,"n":41,"o":27.48,"t":"2026-02-10T05:00:00Z","v":6595,"vw":27.471019},{"c":27.21,"h":27.32,"l":27.2085,"n":43,"o":27.2085,"t":"2026-02-11T05:00:00Z","v":8912,"vw":27.249263},{"c":26.81,"h":27.28,"l":26.77,"n":61,"o":27.28,"t":"2026-02-12T05:00:00Z","v":11534,"vw":26.87087},{"c":26.9016,"h":27.07,"l":26.87,"n":182,"o":26.9,"t":"2026-02-13T05:00:00Z","v":42154,"vw":26.973466},{"c":26.87,"h":26.93,"l":26.69,"n":102,"o":26.84,"t":"2026-02-17T05:00:00Z","v":21806,"vw":26.854408},{"c":27.1,"h":27.135,"l":26.92,"n":119,"o":26.92,"t":"2026-02-18T05:00:00Z","v":63360,"vw":27.079243},{"c":27.0474,"h":27.0474,"l":26.92,"n":61,"o":26.97,"t":"2026-02-19T05:00:00Z","v":26936,"vw":26.987141},{"c":27.22,"h":27.27,"l":27.07,"n":197,"o":27.07,"t":"2026-02-20T05:00:00Z","v":110295,"vw":27.117533},{"c":26.81,"h":27.17,"l":26.775,"n":100,"o":27.17,"t":"2026-02-23T05:00:00Z","v":46118,"vw":26.85474},{"c":27.25,"h":27.2879,"l":27.05,"n":54,"o":27.05,"t":"2026-02-24T05:00:00Z","v":13605,"vw":27.197058},{"c":27.4356,"h":27.46,"l":27.275,"n":49,"o":27.2999,"t":"2026-02-25T05:00:00Z","v":18659,"vw":27.359927},{"c":27.543,"h":27.56,"l":27.3504,"n":141,"o":27.51,"t":"2026-02-26T05:00:00Z","v":64836,"vw":27.455497},{"c":27.58,"h":27.59,"l":27.33,"n":64,"o":27.33,"t":"2026-02-27T05:00:00Z","v":16953,"vw":27.460558},{"c":27.45,"h":27.58,"l":27.29,"n":92,"o":27.29,"t":"2026-03-02T05:00:00Z","v":59088,"vw":27.43418},{"c":27.213,"h":27.29,"l":26.82,"n":142,"o":26.96,"t":"2026-03-03T05:00:00Z","v":40667,"vw":27.054376},{"c":27.44,"h":27.48,"l":27.23,"n":57,"o":27.31,"t":"2026-03-04T05:00:00Z","v":79478,"vw":27.455132},{"c":27.21,"h":27.39,"l":27.08,"n":53,"o":27.39,"t":"2026-03-05T05:00:00Z","v":16696,"vw":27.151177},{"c":26.7728,"h":26.8484,"l":26.65,"n":91,"o":26.72,"t":"2026-03-06T05:00:00Z","v":8529,"vw":26.761082},{"c":26.86,"h":26.9,"l":26.3,"n":111,"o":26.5039,"t":"2026-03-09T04:00:00Z","v":31979,"vw":26.673931},{"c":26.65,"h":26.91,"l":26.59,"n":82,"o":26.76,"t":"2026-03-10T04:00:00Z","v":35920,"vw":26.722694},{"c":26.4352,"h":26.57,"l":25.8901,"n":73,"o":25.8901,"t":"2026-03-11T04:00:00Z","v":23989,"vw":26.356894},{"c":26.0326,"h":26.3045,"l":26.03,"n":73,"o":26.3045,"t":"2026-03-12T04:00:00Z","v":10741,"vw":26.150548},{"c":25.9721,"h":26.23,"l":25.9683,"n":44,"o":26.215,"t":"2026-03-13T04:00:00Z","v":65500,"vw":26.014939},{"c":26.2122,"h":26.245,"l":26.12,"n":103,"o":26.24,"t":"2026-03-16T04:00:00Z","v":13893,"vw":26.205522},{"c":26.2406,"h":26.44,"l":26.2406,"n":99,"o":26.4195,"t":"2026-03-17T04:00:00Z","v":114091,"vw":26.436965},{"c":25.8254,"h":26.1,"l":25.8254,"n":90,"o":26.1,"t":"2026-03-18T04:00:00Z","v":7577,"vw":25.989916},{"c":25.745,"h":25.8153,"l":25.59,"n":91,"o":25.75,"t":"2026-03-19T04:00:00Z","v":48400,"vw":25.647308},{"c":25.52,"h":25.65,"l":25.445,"n":164,"o":25.63,"t":"2026-03-20T04:00:00Z","v":29477,"vw":25.591531},{"c":25.8,"h":26.0101,"l":25.785,"n":82,"o":25.945,"t":"2026-03-23T04:00:00Z","v":18521,"vw":25.906197},{"c":25.7,"h":25.85,"l":25.55,"n":165,"o":25.58,"t":"2026-03-24T04:00:00Z","v":45330,"vw":25.770887},{"c":25.798,"h":25.88,"l":25.78,"n":84,"o":25.78,"t":"2026-03-25T04:00:00Z","v":27553,"vw":25.81447},{"c":25.31,"h":25.71,"l":25.28,"n":46,"o":25.66,"t":"2026-03-26T04:00:00Z","v":14547,"vw":25.524184},{"c":24.8,"h":25.08,"l":24.7776,"n":50,"o":25.08,"t":"2026-03-27T04:00:00Z","v":5146,"vw":24.879137},{"c":24.82,"h":24.95,"l":24.7408,"n":91,"o":24.9,"t":"2026-03-30T04:00:00Z","v":23474,"vw":24.865128},{"c":25.45,"h":25.4708,"l":25.04,"n":82,"o":25.15,"t":"2026-03-31T04:00:00Z","v":16974,"vw":25.176794},{"c":25.48,"h":25.67,"l":25.465,"n":117,"o":25.625,"t":"2026-04-01T04:00:00Z","v":46163,"vw":25.614214},{"c":25.5176,"h":25.745,"l":25.1,"n":78,"o":25.1,"t":"2026-04-02T04:00:00Z","v":19090,"vw":25.414067},{"c":25.67,"h":25.67,"l":25.5981,"n":131,"o":25.635,"t":"2026-04-06T04:00:00Z","v":23408,"vw":25.647565},{"c":25.75,"h":25.75,"l":25.46,"n":99,"o":25.578,"t":"2026-04-07T04:00:00Z","v":18742,"vw":25.541483},{"c":26.56,"h":26.62,"l":26.47,"n":127,"o":26.59,"t":"2026-04-08T04:00:00Z","v":52681,"vw":26.579195},{"c":26.605,"h":26.6319,"l":26.36,"n":48,"o":26.38,"t":"2026-04-09T04:00:00Z","v":11879,"vw":26.446341},{"c":26.505,"h":26.58,"l":26.4534,"n":46,"o":26.58,"t":"2026-04-10T04:00:00Z","v":13761,"vw":26.513313},{"c":26.9133,"h":26.9133,"l":26.53,"n":136,"o":26.54,"t":"2026-04-13T04:00:00Z","v":25298,"vw":26.690601},{"c":27.0958,"h":27.1,"l":27.02,"n":83,"o":27.02,"t":"2026-04-14T04:00:00Z","v":10899,"vw":27.076181},{"c":27.1694,"h":27.21,"l":27.0521,"n":100,"o":27.08,"t":"2026-04-15T04:00:00Z","v":20369,"vw":27.130564},{"c":27.13,"h":27.26,"l":27.105,"n":180,"o":27.21,"t":"2026-04-16T04:00:00Z","v":34845,"vw":27.195803},{"c":27.48,"h":27.59,"l":27.34,"n":145,"o":27.34,"t":"2026-04-17T04:00:00Z","v":36331,"vw":27.556733},{"c":27.5,"h":27.5201,"l":27.4614,"n":134,"o":27.48,"t":"2026-04-20T04:00:00Z","v":44884,"vw":27.502224},{"c":27.35,"h":27.71,"l":27.32,"n":123,"o":27.69,"t":"2026-04-21T04:00:00Z","v":18063,"vw":27.49005},{"c":27.4505,"h":27.62,"l":27.39,"n":77,"o":27.62,"t":"2026-04-22T04:00:00Z","v":9745,"vw":27.423798},{"c":27.2351,"h":27.36,"l":27.15,"n":118,"o":27.26,"t":"2026-04-23T04:00:00Z","v":17184,"vw":27.278674},{"c":27.3664,"h":27.38,"l":27.31,"n":33,"o":27.325,"t":"2026-04-24T04:00:00Z","v":4129,"vw":27.340713},{"c":27.2267,"h":27.41,"l":27.2267,"n":46,"o":27.41,"t":"2026-04-27T04:00:00Z","v":10397,"vw":27.313239},{"c":27.1055,"h":27.1055,"l":27.05,"n":27,"o":27.05,"t":"2026-04-28T04:00:00Z","v":1765,"vw":27.063144},{"c":26.9703,"h":27.085,"l":26.9121,"n":53,"o":27.085,"t":"2026-04-29T04:00:00Z","v":50123,"vw":26.93751},{"c":27.37,"h":27.37,"l":26.97,"n":50,"o":26.97,"t":"2026-04-30T04:00:00Z","v":10044,"vw":27.139007},{"c":27.3544,"h":27.4301,"l":27.3544,"n":99,"o":27.4299,"t":"2026-05-01T04:00:00Z","v":16437,"vw":27.404693},{"c":27.15,"h":27.4199,"l":27.15,"n":65,"o":27.4199,"t":"2026-05-04T04:00:00Z","v":19359,"vw":27.325647},{"c":27.3736,"h":27.415,"l":27.24,"n":37,"o":27.37,"t":"2026-05-05T04:00:00Z","v":6527,"vw":27.312183},{"c":27.55,"h":27.6199,"l":27.4,"n":65,"o":27.4,"t":"2026-05-06T04:00:00Z","v":167411,"vw":27.46781},{"c":27.48,"h":27.62,"l":27.4,"n":147,"o":27.62,"t":"2026-05-07T04:00:00Z","v":83662,"vw":27.541066},{"c":27.4288,"h":27.43,"l":27.35,"n":102,"o":27.36,"t":"2026-05-08T04:00:00Z","v":48067,"vw":27.388467},{"c":27.2516,"h":27.41,"l":27.2,"n":131,"o":27.41,"t":"2026-05-11T04:00:00Z","v":25084,"vw":27.294983},{"c":27.2973,"h":27.2973,"l":27.16,"n":44,"o":27.24,"t":"2026-05-12T04:00:00Z","v":31972,"vw":27.23426},{"c":27.181,"h":27.19,"l":27.115,"n":113,"o":27.18,"t":"2026-05-13T04:00:00Z","v":11713,"vw":27.145629},{"c":27.36,"h":27.429,"l":27.24,"n":89,"o":27.24,"t":"2026-05-14T04:00:00Z","v":27057,"vw":27.365232},{"c":27.1501,"h":27.29,"l":27.1501,"n":74,"o":27.27,"t":"2026-05-15T04:00:00Z","v":30823,"vw":27.24169},{"c":27.3998,"h":27.49,"l":27.27,"n":52,"o":27.27,"t":"2026-05-18T04:00:00Z","v":12976,"vw":27.352338},{"c":27.16,"h":27.33,"l":27.16,"n":138,"o":27.23,"t":"2026-05-19T04:00:00Z","v":39713,"vw":27.268917},{"c":27.31,"h":27.31,"l":27.06,"n":203,"o":27.1,"t":"2026-05-20T04:00:00Z","v":121816,"vw":27.191569},{"c":27.37,"h":27.4,"l":26.95,"n":93,"o":27.18,"t":"2026-05-21T04:00:00Z","v":51711,"vw":27.284988},{"c":27.53,"h":27.6,"l":27.51,"n":69,"o":27.6,"t":"2026-05-22T04:00:00Z","v":30682,"vw":27.545652},{"c":27.6,"h":27.7,"l":27.55,"n":76,"o":27.62,"t":"2026-05-26T04:00:00Z","v":26035,"vw":27.6088},{"c":27.56,"h":27.69,"l":27.54,"n":47,"o":27.68,"t":"2026-05-27T04:00:00Z","v":14702,"vw":27.623603},{"c":27.73,"h":27.735,"l":27.57,"n":496,"o":27.57,"t":"2026-05-28T04:00:00Z","v":475847,"vw":27.709708},{"c":27.83,"h":27.91,"l":27.82,"n":79,"o":27.835,"t":"2026-05-29T04:00:00Z","v":21318,"vw":27.8634},{"c":27.8,"h":27.8624,"l":27.69,"n":80,"o":27.73,"t":"2026-06-01T04:00:00Z","v":11952,"vw":27.789199},{"c":27.6,"h":27.6299,"l":27.49,"n":73,"o":27.52,"t":"2026-06-02T04:00:00Z","v":17379,"vw":27.569273},{"c":27.5,"h":27.57,"l":27.49,"n":122,"o":27.55,"t":"2026-06-03T04:00:00Z","v":50914,"vw":27.546636},{"c":27.81,"h":27.9,"l":27.68,"n":64,"o":27.68,"t":"2026-06-04T04:00:00Z","v":15969,"vw":27.845228},{"c":27.4812,"h":27.73,"l":27.4812,"n":48,"o":27.71,"t":"2026-06-05T04:00:00Z","v":9840,"vw":27.576437},{"c":27.37,"h":27.5201,"l":27.36,"n":85,"o":27.46,"t":"2026-06-08T04:00:00Z","v":6653,"vw":27.45825},{"c":27.75,"h":27.75,"l":27.36,"n":53,"o":27.73,"t":"2026-06-09T04:00:00Z","v":3811,"vw":27.581093},{"c":27.37,"h":27.8023,"l":27.35,"n":46,"o":27.8023,"t":"2026-06-10T04:00:00Z","v":10368,"vw":27.495274},{"c":27.63,"h":27.635,"l":27.27,"n":102,"o":27.37,"t":"2026-06-11T04:00:00Z","v":38361,"vw":27.443534},{"c":27.74,"h":27.87,"l":27.71,"n":71,"o":27.71,"t":"2026-06-12T04:00:00Z","v":14667,"vw":27.752068},{"c":27.9552,"h":28.1451,"l":27.9552,"n":45,"o":28.12,"t":"2026-06-15T04:00:00Z","v":13842,"vw":28.105061},{"c":27.9928,"h":28.0763,"l":27.9928,"n":42,"o":28.035,"t":"2026-06-16T04:00:00Z","v":18003,"vw":28.027137},{"c":27.42,"h":27.965,"l":27.42,"n":108,"o":27.93,"t":"2026-06-17T04:00:00Z","v":26889,"vw":27.840202},{"c":27.68,"h":27.69,"l":27.61,"n":73,"o":27.64,"t":"2026-06-18T04:00:00Z","v":82884,"vw":27.655634},{"c":27.36,"h":27.6116,"l":27.28,"n":159,"o":27.61,"t":"2026-06-22T04:00:00Z","v":32455,"vw":27.420413},{"c":27.19,"h":27.36,"l":27.1528,"n":123,"o":27.19,"t":"2026-06-23T04:00:00Z","v":46511,"vw":27.241074},{"c":27.42,"h":27.57,"l":27.39,"n":58,"o":27.52,"t":"2026-06-24T04:00:00Z","v":48444,"vw":27.476465},{"c":27.5002,"h":27.78,"l":27.48,"n":67,"o":27.52,"t":"2026-06-25T04:00:00Z","v":9794,"vw":27.583988},{"c":27.59,"h":27.64,"l":27.49,"n":73,"o":27.5045,"t":"2026-06-26T04:00:00Z","v":15410,"vw":27.53694},{"c":27.7445,"h":27.7497,"l":27.69,"n":41,"o":27.74,"t":"2026-06-29T04:00:00Z","v":3165,"vw":27.732109},{"c":27.9505,"h":27.99,"l":27.84,"n":104,"o":27.86,"t":"2026-06-30T04:00:00Z","v":21475,"vw":27.957775},{"c":28.2075,"h":28.36,"l":28.2075,"n":73,"o":28.23,"t":"2026-07-01T04:00:00Z","v":21382,"vw":28.299717},{"c":28.4358,"h":28.4358,"l":28.25,"n":47,"o":28.34,"t":"2026-07-02T04:00:00Z","v":8759,"vw":28.320156},{"c":28.5908,"h":28.61,"l":28.3256,"n":91,"o":28.3256,"t":"2026-07-06T04:00:00Z","v":32494,"vw":28.590037},{"c":28.4869,"h":28.79,"l":28.46,"n":44,"o":28.61,"t":"2026-07-07T04:00:00Z","v":11647,"vw":28.569612},{"c":28.2477,"h":28.29,"l":28.16,"n":78,"o":28.29,"t":"2026-07-08T04:00:00Z","v":27324,"vw":28.178828},{"c":28.36,"h":28.36,"l":27.97,"n":41,"o":28.2,"t":"2026-07-09T04:00:00Z","v":2833,"vw":28.276722},{"c":28.5789,"h":28.5789,"l":28.42,"n":62,"o":28.5355,"t":"2026-07-10T04:00:00Z","v":44180,"vw":28.497802},{"c":28.5765,"h":28.64,"l":28.54,"n":47,"o":28.64,"t":"2026-07-13T04:00:00Z","v":6035,"vw":28.599985},{"c":28.5411,"h":28.6,"l":28.53,"n":54,"o":28.58,"t":"2026-07-14T04:00:00Z","v":7654,"vw":28.57371},{"c":28.6696,"h":28.775,"l":28.64,"n":76,"o":28.755,"t":"2026-07-15T04:00:00Z","v":22183,"vw":28.681073},{"c":28.8978,"h":28.936,"l":28.78,"n":61,"o":28.84,"t":"2026-07-16T04:00:00Z","v":10781,"vw":28.854061},{"c":28.58,"h":28.86,"l":28.56,"n":124,"o":28.72,"t":"2026-07-17T04:00:00Z","v":26395,"vw":28.639053},{"c":28.46,"h":28.63,"l":28.46,"n":120,"o":28.63,"t":"2026-07-20T04:00:00Z","v":24458,"vw":28.551489},{"c":28.38,"h":28.4493,"l":28.3712,"n":44,"o":28.3712,"t":"2026-07-21T04:00:00Z","v":5852,"vw":28.41198},{"c":28.39,"h":28.42,"l":28.35,"n":65,"o":28.42,"t":"2026-07-22T04:00:00Z","v":18299,"vw":28.390078},{"c":28.3152,"h":28.38,"l":28.17,"n":91,"o":28.17,"t":"2026-07-23T04:00:00Z","v":45951,"vw":28.269529},{"c":28.4439,"h":28.53,"l":28.3801,"n":58,"o":28.39,"t":"2026-07-24T04:00:00Z","v":11640,"vw":28.470662},{"c":28.708,"h":28.74,"l":28.61,"n":105,"o":28.62,"t":"2026-07-27T04:00:00Z","v":27835,"vw":28.660628},{"c":29.0399,"h":29.1139,"l":28.8,"n":91,"o":28.8,"t":"2026-07-28T04:00:00Z","v":36012,"vw":29.019167},{"c":28.7402,"h":28.98,"l":28.7402,"n":44,"o":28.98,"t":"2026-07-29T04:00:00Z","v":7301,"vw":28.934615},{"c":28.8355,"h":28.8375,"l":28.6,"n":112,"o":28.81,"t":"2026-07-30T04:00:00Z","v":35074,"vw":28.721561},{"c":29.0493,"h":29.08,"l":28.8101,"n":63,"o":28.94,"t":"2026-07-31T04:00:00Z","v":18992,"vw":28.954817},{"c":29.3761,"h":29.4399,"l":29.24,"n":82,"o":29.24,"t":"2026-08-03T04:00:00Z","v":20069,"vw":29.346973},{"c":29.8421,"h":29.895,"l":29.57,"n":81,"o":29.57,"t":"2026-08-04T04:00:00Z","v":8402,"vw":29.830831},{"c":29.77,"h":29.8499,"l":29.69,"n":93,"o":29.8499,"t":"2026-08-05T04:00:00Z","v":8593,"vw":29.735031},{"c":29.7532,"h":29.81,"l":29.69,"n":33,"o":29.81,"t":"2026-08-06T04:00:00Z","v":5444,"vw":29.749633},{"c":29.8813,"h":29.905,"l":29.77,"n":48,"o":29.77,"t":"2026-08-07T04:00:00Z","v":8622,"vw":29.858278},{"c":29.895,"h":29.99,"l":29.85,"n":89,"o":29.85,"t":"2026-08-10T04:00:00Z","v":10092,"vw":29.904197},{"c":29.9432,"h":30.06,"l":29.93,"n":169,"o":30.06,"t":"2026-08-11T04:00:00Z","v":63711,"vw":29.996995},{"c":29.87,"h":29.87,"l":29.74,"n":94,"o":29.76,"t":"2026-08-12T04:00:00Z","v":19392,"vw":29.776907},{"c":29.98,"h":30.0062,"l":29.858,"n":63,"o":29.97,"t":"2026-08-13T04:00:00Z","v":6720,"vw":29.925517},{"c":29.985,"h":30,"l":29.96,"n":80,"o":29.96,"t":"2026-08-14T04:00:00Z","v":6934,"vw":29.980022},{"c":29.7017,"h":29.92,"l":29.7017,"n":85,"o":29.92,"t":"2026-08-17T04:00:00Z","v":23395,"vw":29.754082},{"c":29.49,"h":29.61,"l":29.49,"n":75,"o":29.58,"t":"2026-08-18T04:00:00Z","v":12755,"vw":29.560951},{"c":29.7886,"h":29.899,"l":29.7886,"n":30,"o":29.8616,"t":"2026-08-19T04:00:00Z","v":4750,"vw":29.866028},{"c":29.63,"h":29.91,"l":29.63,"n":63,"o":29.76,"t":"2026-08-20T04:00:00Z","v":16861,"vw":29.806949},{"c":29.8691,"h":29.872,"l":29.6901,"n":51,"o":29.77,"t":"2026-08-21T04:00:00Z","v":11096,"vw":29.810639},{"c":29.96,"h":30,"l":29.88,"n":69,"o":30,"t":"2026-08-24T04:00:00Z","v":20990,"vw":29.934441},{"c":29.9269,"h":29.9399,"l":29.905,"n":44,"o":29.925,"t":"2026-08-25T04:00:00Z","v":5234,"vw":29.929203},{"c":29.8863,"h":29.935,"l":29.88,"n":50,"o":29.92,"t":"2026-08-26T04:00:00Z","v":20069,"vw":29.911754},{"c":29.9222,"h":30,"l":29.9041,"n":62,"o":29.9566,"t":"2026-08-27T04:00:00Z","v":13968,"vw":29.956115},{"c":30.0148,"h":30.0621,"l":29.92,"n":47,"o":29.94,"t":"2026-08-28T04:00:00Z","v":15297,"vw":30.018986},{"c":29.62,"h":29.88,"l":29.62,"n":67,"o":29.88,"t":"2026-08-31T04:00:00Z","v":12016,"vw":29.70202},{"c":29.2819,"h":29.52,"l":29.2819,"n":50,"o":29.52,"t":"2026-09-01T04:00:00Z","v":20137,"vw":29.395858},{"c":29.3448,"h":29.4584,"l":29.31,"n":45,"o":29.31,"t":"2026-09-02T04:00:00Z","v":15951,"vw":29.356436},{"c":29.6219,"h":29.63,"l":29.41,"n":49,"o":29.491,"t":"2026-09-03T04:00:00Z","v":13820,"vw":29.546705},{"c":29.4993,"h":29.5101,"l":29.4565,"n":30,"o":29.47,"t":"2026-09-04T04:00:00Z","v":10055,"vw":29.487991},{"c":29.1939,"h":29.35,"l":29.1939,"n":118,"o":29.35,"t":"2026-09-08T04:00:00Z","v":50143,"vw":29.235936},{"c":29.0465,"h":29.185,"l":29.0465,"n":35,"o":29.17,"t":"2026-09-09T04:00:00Z","v":3922,"vw":29.136204},{"c":28.8291,"h":28.96,"l":28.78,"n":66,"o":28.86,"t":"2026-09-10T04:00:00Z","v":291430,"vw":28.873261},{"c":29.0928,"h":29.16,"l":29.08,"n":93,"o":29.08,"t":"2026-09-11T04:00:00Z","v":19299,"vw":29.124796},{"c":29.22,"h":29.238,"l":29.05,"n":98,"o":29.1499,"t":"2026-09-14T04:00:00Z","v":18526,"vw":29.179016},{"c":29.0994,"h":29.21,"l":29.0994,"n":84,"o":29.143103,"t":"2026-09-15T04:00:00Z","v":9488,"vw":29.176631},{"c":28.8838,"h":29.16,"l":28.8838,"n":134,"o":29.16,"t":"2026-09-16T04:00:00Z","v":38528,"vw":29.08084},{"c":29.0053,"h":29.04,"l":28.95,"n":102,"o":29.02,"t":"2026-09-17T04:00:00Z","v":22757,"vw":28.995122},{"c":28.9991,"h":28.9991,"l":28.92,"n":46,"o":28.97,"t":"2026-09-18T04:00:00Z","v":29354,"vw":28.964113},{"c":29.2954,"h":29.31,"l":29.1,"n":80,"o":29.1,"t":"2026-09-21T04:00:00Z","v":6950,"vw":29.262836},{"c":29.2463,"h":29.27,"l":29.17,"n":57,"o":29.2218,"t":"2026-09-22T04:00:00Z","v":9438,"vw":29.222473},{"c":29.08,"h":29.195,"l":29.08,"n":66,"o":29.195,"t":"2026-09-23T04:00:00Z","v":20033,"vw":29.156079},{"c":29.07,"h":29.1,"l":28.975,"n":53,"o":29.05,"t":"2026-09-24T04:00:00Z","v":6021,"vw":29.038017},{"c":29.2681,"h":29.3,"l":29.12,"n":63,"o":29.12,"t":"2026-09-25T04:00:00Z","v":11938,"vw":29.221755},{"c":29.11,"h":29.17,"l":29,"n":93,"o":29.1,"t":"2026-09-28T04:00:00Z","v":14047,"vw":29.087284},{"c":29.1429,"h":29.1429,"l":28.98,"n":68,"o":29.04,"t":"2026-09-29T04:00:00Z","v":12942,"vw":29.011413},{"c":29.0207,"h":29.1713,"l":29.0207,"n":42,"o":29.16,"t":"2026-09-30T04:00:00Z","v":3327,"vw":29.148833},{"c":28.9972,"h":29.04,"l":28.8735,"n":57,"o":28.9125,"t":"2026-10-01T04:00:00Z","v":274818,"vw":28.911383},{"c":29.07,"h":29.16,"l":29.0192,"n":108,"o":29.16,"t":"2026-10-02T04:00:00Z","v":18743,"vw":29.086933},{"c":29.33,"h":29.41,"l":29.02,"n":59,"o":29.04,"t":"2026-10-05T04:00:00Z","v":8891,"vw":29.309742},{"c":29.43,"h":29.5189,"l":29.39,"n":82,"o":29.45,"t":"2026-10-06T04:00:00Z","v":14911,"vw":29.442805},{"c":29.214,"h":29.214,"l":29.03,"n":90,"o":29.1462,"t":"2026-10-07T04:00:00Z","v":7544,"vw":29.170916},{"c":29.3228,"h":29.3228,"l":29.16,"n":92,"o":29.22,"t":"2026-10-08T04:00:00Z","v":17633,"vw":29.2174},{"c":29.4423,"h":29.4738,"l":29.395,"n":33,"o":29.4,"t":"2026-10-09T04:00:00Z","v":4925,"vw":29.430135},{"c":29.51,"h":29.5986,"l":29.49,"n":49,"o":29.51,"t":"2026-10-12T04:00:00Z","v":37825,"vw":29.56009},{"c":29.5531,"h":29.59,"l":29.4601,"n":34,"o":29.465,"t":"2026-10-13T04:00:00Z","v":3757,"vw":29.523309},{"c":29.34,"h":29.51,"l":29.2715,"n":41,"o":29.51,"t":"2026-10-14T04:00:00Z","v":7834,"vw":29.374978},{"c":29.63,"h":29.66,"l":29.4,"n":68,"o":29.4,"t":"2026-10-15T04:00:00Z","v":26808,"vw":29.532657},{"c":29.43,"h":29.67,"l":29.3287,"n":99,"o":29.67,"t":"2026-10-16T04:00:00Z","v":25384,"vw":29.414085},{"c":29.32,"h":29.44,"l":29.32,"n":151,"o":29.35,"t":"2026-10-19T04:00:00Z","v":795798,"vw":29.350171},{"c":29.52,"h":29.58,"l":29.44,"n":316,"o":29.44,"t":"2026-10-20T04:00:00Z","v":305673,"vw":29.477058},{"c":29.6727,"h":29.7,"l":29.46,"n":60,"o":29.46,"t":"2026-10-21T04:00:00Z","v":20579,"vw":29.594663},{"c":29.6211,"h":29.66,"l":29.42,"n":189,"o":29.43,"t":"2026-10-22T04:00:00Z","v":278488,"vw":29.61525}],"volatilityBars":[{"c":29.2218,"h":29.2218,"l":29.2218,"n":1,"o":29.2218,"t":"2026-09-22T14:45:00Z","v":1425,"vw":29.2218},{"c":29.17,"h":29.1933,"l":29.17,"n":2,"o":29.1933,"t":"2026-09-22T15:30:00Z","v":1692,"vw":29.191923},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-09-22T15:45:00Z","v":100,"vw":29.18},{"c":29.2,"h":29.2,"l":29.19,"n":5,"o":29.19,"t":"2026-09-22T17:30:00Z","v":2157,"vw":29.19401},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-09-22T17:45:00Z","v":100,"vw":29.23},{"c":29.234,"h":29.234,"l":29.234,"n":2,"o":29.234,"t":"2026-09-22T18:00:00Z","v":106,"vw":29.234},{"c":29.2496,"h":29.2496,"l":29.2496,"n":1,"o":29.2496,"t":"2026-09-22T18:15:00Z","v":248,"vw":29.2496},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-09-22T18:30:00Z","v":100,"vw":29.22},{"c":29.225,"h":29.225,"l":29.225,"n":2,"o":29.225,"t":"2026-09-22T19:00:00Z","v":123,"vw":29.225},{"c":29.25,"h":29.27,"l":29.25,"n":11,"o":29.264,"t":"2026-09-22T19:30:00Z","v":3055,"vw":29.259267},{"c":29.17,"h":29.195,"l":29.17,"n":2,"o":29.195,"t":"2026-09-23T14:00:00Z","v":254,"vw":29.185157},{"c":29.16,"h":29.17,"l":29.16,"n":8,"o":29.17,"t":"2026-09-23T16:00:00Z","v":13440,"vw":29.164109},{"c":29.17,"h":29.17,"l":29.17,"n":3,"o":29.17,"t":"2026-09-23T16:15:00Z","v":964,"vw":29.17},{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-09-23T17:30:00Z","v":527,"vw":29.13},{"c":29.175,"h":29.175,"l":29.175,"n":1,"o":29.175,"t":"2026-09-23T18:15:00Z","v":797,"vw":29.175},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-09-23T18:45:00Z","v":494,"vw":29.12},{"c":29.13,"h":29.13,"l":29.12,"n":3,"o":29.12,"t":"2026-09-23T19:00:00Z","v":1258,"vw":29.12682},{"c":29.1,"h":29.125,"l":29.1,"n":5,"o":29.125,"t":"2026-09-23T19:15:00Z","v":1523,"vw":29.111261},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-09-23T19:45:00Z","v":100,"vw":29.12},{"c":29.08,"h":29.08,"l":29.08,"n":3,"o":29.08,"t":"2026-09-23T20:00:00Z","v":102,"vw":29.08},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-09-24T14:30:00Z","v":515,"vw":29.05},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-09-24T15:00:00Z","v":100,"vw":28.99},{"c":28.975,"h":28.975,"l":28.975,"n":1,"o":28.975,"t":"2026-09-24T15:15:00Z","v":399,"vw":28.975},{"c":29.09,"h":29.1,"l":29.09,"n":8,"o":29.1,"t":"2026-09-24T16:15:00Z","v":575,"vw":29.095},{"c":29.09,"h":29.095,"l":29.09,"n":3,"o":29.095,"t":"2026-09-24T16:45:00Z","v":446,"vw":29.093879},{"c":29.0266,"h":29.0266,"l":29.0202,"n":2,"o":29.0202,"t":"2026-09-24T17:45:00Z","v":2731,"vw":29.020559},{"c":29.075,"h":29.075,"l":29.0704,"n":3,"o":29.0704,"t":"2026-09-24T18:15:00Z","v":948,"vw":29.072516},{"c":29.07,"h":29.07,"l":29.07,"n":3,"o":29.07,"t":"2026-09-24T20:00:00Z","v":102,"vw":29.07},{"c":29.2101,"h":29.22,"l":29.12,"n":20,"o":29.12,"t":"2026-09-25T13:30:00Z","v":8307,"vw":29.210202},{"c":29.195,"h":29.195,"l":29.195,"n":1,"o":29.195,"t":"2026-09-25T15:00:00Z","v":1127,"vw":29.195},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-09-25T16:00:00Z","v":110,"vw":29.3},{"c":29.27,"h":29.29,"l":29.27,"n":3,"o":29.29,"t":"2026-09-25T16:45:00Z","v":300,"vw":29.28},{"c":29.295,"h":29.295,"l":29.295,"n":1,"o":29.295,"t":"2026-09-25T17:00:00Z","v":260,"vw":29.295},{"c":29.2924,"h":29.2924,"l":29.2924,"n":1,"o":29.2924,"t":"2026-09-25T18:00:00Z","v":686,"vw":29.2924},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-09-25T18:15:00Z","v":100,"vw":29.28},{"c":29.2639,"h":29.28,"l":29.2639,"n":2,"o":29.28,"t":"2026-09-25T18:30:00Z","v":610,"vw":29.266539},{"c":29.1,"h":29.1,"l":29.1,"n":2,"o":29.1,"t":"2026-09-28T14:15:00Z","v":695,"vw":29.1},{"c":29.09,"h":29.09,"l":29.09,"n":4,"o":29.09,"t":"2026-09-28T14:30:00Z","v":400,"vw":29.09},{"c":29.02,"h":29.06,"l":29.02,"n":5,"o":29.06,"t":"2026-09-28T14:45:00Z","v":2277,"vw":29.057962},{"c":29,"h":29.0003,"l":29,"n":3,"o":29,"t":"2026-09-28T16:00:00Z","v":1912,"vw":29.000032},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-09-28T16:15:00Z","v":100,"vw":29.03},{"c":29.0999,"h":29.0999,"l":29.09,"n":2,"o":29.09,"t":"2026-09-28T16:45:00Z","v":358,"vw":29.097135},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-09-28T17:00:00Z","v":100,"vw":29.17},{"c":29.135,"h":29.135,"l":29.11,"n":2,"o":29.11,"t":"2026-09-28T17:45:00Z","v":360,"vw":29.120069},{"c":29.1545,"h":29.1545,"l":29.1545,"n":1,"o":29.1545,"t":"2026-09-28T18:00:00Z","v":131,"vw":29.1545},{"c":29.1241,"h":29.1241,"l":29.1241,"n":1,"o":29.1241,"t":"2026-09-28T18:30:00Z","v":190,"vw":29.1241},{"c":29.13,"h":29.14,"l":29.13,"n":10,"o":29.13,"t":"2026-09-28T18:45:00Z","v":1817,"vw":29.13055},{"c":29.1,"h":29.13,"l":29.1,"n":11,"o":29.13,"t":"2026-09-28T19:00:00Z","v":899,"vw":29.12},{"c":29.1101,"h":29.1101,"l":29.09,"n":9,"o":29.1,"t":"2026-09-28T19:15:00Z","v":3113,"vw":29.1039},{"c":29.14,"h":29.14,"l":29.12,"n":8,"o":29.125,"t":"2026-09-28T19:30:00Z","v":639,"vw":29.125},{"c":29.11,"h":29.12,"l":29.1,"n":7,"o":29.12,"t":"2026-09-28T19:45:00Z","v":770,"vw":29.111667},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-09-29T15:00:00Z","v":105,"vw":29.04},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-09-29T17:00:00Z","v":100,"vw":28.98},{"c":29.0124,"h":29.0124,"l":29,"n":19,"o":29.01,"t":"2026-09-29T17:30:00Z","v":10372,"vw":29.001469},{"c":29.05,"h":29.05,"l":29.04,"n":16,"o":29.04,"t":"2026-09-29T18:00:00Z","v":1501,"vw":29.040667},{"c":29.102,"h":29.102,"l":29.102,"n":1,"o":29.102,"t":"2026-09-29T19:15:00Z","v":656,"vw":29.102},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-09-30T16:45:00Z","v":100,"vw":29.16},{"c":29.1713,"h":29.1713,"l":29.1713,"n":1,"o":29.1713,"t":"2026-09-30T17:00:00Z","v":2010,"vw":29.1713},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-09-30T18:45:00Z","v":100,"vw":29.09},{"c":29.0901,"h":29.0901,"l":29.09,"n":5,"o":29.09,"t":"2026-09-30T19:15:00Z","v":550,"vw":29.090041},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-30T19:30:00Z","v":165,"vw":29.1},{"c":28.9125,"h":28.9125,"l":28.9125,"n":1,"o":28.9125,"t":"2026-10-01T14:30:00Z","v":1200,"vw":28.9125},{"c":28.8735,"h":28.8735,"l":28.8735,"n":1,"o":28.8735,"t":"2026-10-01T15:30:00Z","v":250,"vw":28.8735},{"c":28.91,"h":28.91,"l":28.89,"n":4,"o":28.89,"t":"2026-10-01T16:00:00Z","v":261696,"vw":28.909618},{"c":28.89,"h":28.94,"l":28.89,"n":2,"o":28.94,"t":"2026-10-01T16:45:00Z","v":1788,"vw":28.937204},{"c":28.94,"h":28.95,"l":28.94,"n":2,"o":28.95,"t":"2026-10-01T18:00:00Z","v":7226,"vw":28.940138},{"c":29.015,"h":29.015,"l":29,"n":8,"o":29.01,"t":"2026-10-01T18:30:00Z","v":1778,"vw":29.006889},{"c":29.0276,"h":29.0276,"l":29.0276,"n":1,"o":29.0276,"t":"2026-10-01T19:15:00Z","v":300,"vw":29.0276},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-01T19:45:00Z","v":158,"vw":29.04},{"c":29.16,"h":29.16,"l":29.16,"n":3,"o":29.16,"t":"2026-10-02T14:30:00Z","v":502,"vw":29.16},{"c":29.0901,"h":29.16,"l":29.0901,"n":11,"o":29.16,"t":"2026-10-02T15:00:00Z","v":5258,"vw":29.140458},{"c":29.0192,"h":29.0192,"l":29.0192,"n":1,"o":29.0192,"t":"2026-10-02T15:15:00Z","v":200,"vw":29.0192},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-02T15:45:00Z","v":1000,"vw":29.07},{"c":29.059,"h":29.059,"l":29.04,"n":5,"o":29.05,"t":"2026-10-02T16:30:00Z","v":1135,"vw":29.046872},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-02T17:30:00Z","v":100,"vw":29.06},{"c":29.065,"h":29.07,"l":29.06,"n":32,"o":29.07,"t":"2026-10-02T18:00:00Z","v":8244,"vw":29.062649},{"c":29.05,"h":29.05,"l":29.05,"n":2,"o":29.05,"t":"2026-10-02T18:30:00Z","v":492,"vw":29.05},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-02T18:45:00Z","v":639,"vw":29.07},{"c":29.07,"h":29.07,"l":29.07,"n":4,"o":29.07,"t":"2026-10-02T19:45:00Z","v":394,"vw":29.07},{"c":29.04,"h":29.04,"l":29.04,"n":3,"o":29.04,"t":"2026-10-05T13:30:00Z","v":103,"vw":29.04},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-05T14:00:00Z","v":100,"vw":29.02},{"c":29.18,"h":29.18,"l":29.16,"n":3,"o":29.16,"t":"2026-10-05T14:30:00Z","v":2187,"vw":29.176698},{"c":29.175,"h":29.175,"l":29.175,"n":2,"o":29.175,"t":"2026-10-05T14:45:00Z","v":300,"vw":29.175},{"c":29.171,"h":29.171,"l":29.171,"n":1,"o":29.171,"t":"2026-10-05T15:00:00Z","v":490,"vw":29.171},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-05T17:00:00Z","v":100,"vw":29.28},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-05T17:45:00Z","v":172,"vw":29.3},{"c":29.3467,"h":29.3467,"l":29.34,"n":8,"o":29.34,"t":"2026-10-05T18:30:00Z","v":828,"vw":29.341022},{"c":29.375,"h":29.375,"l":29.375,"n":1,"o":29.375,"t":"2026-10-05T19:00:00Z","v":173,"vw":29.375},{"c":29.4,"h":29.41,"l":29.4,"n":6,"o":29.41,"t":"2026-10-05T19:15:00Z","v":3940,"vw":29.408731},{"c":29.33,"h":29.33,"l":29.33,"n":6,"o":29.33,"t":"2026-10-05T19:45:00Z","v":217,"vw":29.33},{"c":29.4501,"h":29.4501,"l":29.44,"n":12,"o":29.45,"t":"2026-10-06T13:45:00Z","v":4040,"vw":29.44927},{"c":29.47,"h":29.5189,"l":29.47,"n":8,"o":29.48,"t":"2026-10-06T14:00:00Z","v":1250,"vw":29.506992},{"c":29.4301,"h":29.4301,"l":29.4301,"n":1,"o":29.4301,"t":"2026-10-06T14:45:00Z","v":507,"vw":29.4301},{"c":29.49,"h":29.49,"l":29.44,"n":5,"o":29.44,"t":"2026-10-06T15:00:00Z","v":700,"vw":29.47},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-06T15:30:00Z","v":100,"vw":29.5},{"c":29.47,"h":29.485,"l":29.47,"n":2,"o":29.485,"t":"2026-10-06T16:45:00Z","v":625,"vw":29.4826},{"c":29.4458,"h":29.4458,"l":29.4458,"n":1,"o":29.4458,"t":"2026-10-06T18:15:00Z","v":726,"vw":29.4458},{"c":29.445,"h":29.445,"l":29.4213,"n":3,"o":29.43,"t":"2026-10-06T18:30:00Z","v":1149,"vw":29.430308},{"c":29.42,"h":29.432,"l":29.42,"n":4,"o":29.432,"t":"2026-10-06T18:45:00Z","v":1563,"vw":29.427393},{"c":29.42,"h":29.435,"l":29.42,"n":3,"o":29.435,"t":"2026-10-06T19:15:00Z","v":2100,"vw":29.423095},{"c":29.41,"h":29.41,"l":29.41,"n":4,"o":29.41,"t":"2026-10-06T19:30:00Z","v":948,"vw":29.41},{"c":29.43,"h":29.43,"l":29.39,"n":9,"o":29.39,"t":"2026-10-06T19:45:00Z","v":1092,"vw":29.406293},{"c":29.1462,"h":29.1462,"l":29.1462,"n":1,"o":29.1462,"t":"2026-10-07T13:45:00Z","v":100,"vw":29.1462},{"c":29.1,"h":29.1,"l":29.1,"n":3,"o":29.1,"t":"2026-10-07T14:00:00Z","v":153,"vw":29.1},{"c":29.05,"h":29.0598,"l":29.03,"n":4,"o":29.0598,"t":"2026-10-07T14:45:00Z","v":1337,"vw":29.051763},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-10-07T15:45:00Z","v":200,"vw":29.16},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-07T16:15:00Z","v":100,"vw":29.16},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-07T16:45:00Z","v":100,"vw":29.16},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-07T17:15:00Z","v":100,"vw":29.2},{"c":29.205,"h":29.205,"l":29.205,"n":3,"o":29.205,"t":"2026-10-07T17:30:00Z","v":176,"vw":29.205},{"c":29.205,"h":29.205,"l":29.205,"n":1,"o":29.205,"t":"2026-10-07T17:45:00Z","v":250,"vw":29.205},{"c":29.19,"h":29.19,"l":29.19,"n":5,"o":29.19,"t":"2026-10-07T18:30:00Z","v":800,"vw":29.19},{"c":29.21,"h":29.21,"l":29.19,"n":33,"o":29.19,"t":"2026-10-07T18:45:00Z","v":3611,"vw":29.209444},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-07T19:15:00Z","v":100,"vw":29.19},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-08T13:45:00Z","v":100,"vw":29.22},{"c":29.17,"h":29.17,"l":29.17,"n":4,"o":29.17,"t":"2026-10-08T15:00:00Z","v":375,"vw":29.17},{"c":29.16,"h":29.17,"l":29.16,"n":3,"o":29.17,"t":"2026-10-08T16:00:00Z","v":806,"vw":29.161263},{"c":29.21,"h":29.27,"l":29.19,"n":39,"o":29.2,"t":"2026-10-08T16:15:00Z","v":6939,"vw":29.210521},{"c":29.22,"h":29.22,"l":29.2,"n":4,"o":29.21,"t":"2026-10-08T16:30:00Z","v":1000,"vw":29.204},{"c":29.2,"h":29.21,"l":29.2,"n":3,"o":29.21,"t":"2026-10-08T16:45:00Z","v":500,"vw":29.202},{"c":29.23,"h":29.23,"l":29.195,"n":4,"o":29.195,"t":"2026-10-08T17:00:00Z","v":6079,"vw":29.227852},{"c":29.2,"h":29.24,"l":29.2,"n":2,"o":29.24,"t":"2026-10-08T17:15:00Z","v":803,"vw":29.228394},{"c":29.25,"h":29.25,"l":29.25,"n":2,"o":29.25,"t":"2026-10-08T18:00:00Z","v":101,"vw":29.25},{"c":29.2988,"h":29.2988,"l":29.285,"n":2,"o":29.285,"t":"2026-10-08T18:15:00Z","v":604,"vw":29.294642},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-09T13:30:00Z","v":1275,"vw":29.4},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-10-09T14:00:00Z","v":100,"vw":29.41},{"c":29.395,"h":29.415,"l":29.395,"n":4,"o":29.415,"t":"2026-10-09T14:15:00Z","v":683,"vw":29.400316},{"c":29.455,"h":29.4599,"l":29.455,"n":2,"o":29.4599,"t":"2026-10-09T17:45:00Z","v":960,"vw":29.457093},{"c":29.4738,"h":29.4738,"l":29.4738,"n":1,"o":29.4738,"t":"2026-10-09T18:30:00Z","v":110,"vw":29.4738},{"c":29.4501,"h":29.4501,"l":29.4501,"n":1,"o":29.4501,"t":"2026-10-09T19:30:00Z","v":509,"vw":29.4501},{"c":29.4536,"h":29.4536,"l":29.4536,"n":1,"o":29.4536,"t":"2026-10-09T19:45:00Z","v":848,"vw":29.4536},{"c":29.535,"h":29.535,"l":29.51,"n":2,"o":29.51,"t":"2026-10-12T14:00:00Z","v":3350,"vw":29.534254},{"c":29.5787,"h":29.59,"l":29.571,"n":4,"o":29.59,"t":"2026-10-12T15:45:00Z","v":8200,"vw":29.573031},{"c":29.5986,"h":29.5986,"l":29.57,"n":5,"o":29.57,"t":"2026-10-12T16:00:00Z","v":8144,"vw":29.573612},{"c":29.5756,"h":29.5756,"l":29.57,"n":5,"o":29.57,"t":"2026-10-12T16:15:00Z","v":12562,"vw":29.57345},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-12T18:45:00Z","v":200,"vw":29.5},{"c":29.52,"h":29.5227,"l":29.49,"n":8,"o":29.5227,"t":"2026-10-12T19:45:00Z","v":4999,"vw":29.503413},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-10-12T20:00:00Z","v":104,"vw":29.51},{"c":29.465,"h":29.465,"l":29.465,"n":1,"o":29.465,"t":"2026-10-13T14:00:00Z","v":847,"vw":29.465},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-13T15:00:00Z","v":300,"vw":29.49},{"c":29.4852,"h":29.4852,"l":29.4852,"n":1,"o":29.4852,"t":"2026-10-13T15:15:00Z","v":407,"vw":29.4852},{"c":29.4601,"h":29.4601,"l":29.4601,"n":1,"o":29.4601,"t":"2026-10-13T15:30:00Z","v":169,"vw":29.4601},{"c":29.5724,"h":29.5724,"l":29.5724,"n":3,"o":29.5724,"t":"2026-10-13T18:15:00Z","v":876,"vw":29.5724},{"c":29.57,"h":29.57,"l":29.5573,"n":3,"o":29.56,"t":"2026-10-13T18:30:00Z","v":375,"vw":29.561407},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-13T19:15:00Z","v":508,"vw":29.59},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-14T13:30:00Z","v":1270,"vw":29.51},{"c":29.43,"h":29.43,"l":29.43,"n":2,"o":29.43,"t":"2026-10-14T14:00:00Z","v":1020,"vw":29.43},{"c":29.352,"h":29.3575,"l":29.352,"n":2,"o":29.3575,"t":"2026-10-14T14:45:00Z","v":1121,"vw":29.354139},{"c":29.345,"h":29.345,"l":29.345,"n":2,"o":29.345,"t":"2026-10-14T15:15:00Z","v":141,"vw":29.345},{"c":29.3301,"h":29.345,"l":29.33,"n":6,"o":29.345,"t":"2026-10-14T15:30:00Z","v":1060,"vw":29.332644},{"c":29.2715,"h":29.2715,"l":29.2715,"n":1,"o":29.2715,"t":"2026-10-14T18:15:00Z","v":238,"vw":29.2715},{"c":29.322,"h":29.322,"l":29.3,"n":8,"o":29.305,"t":"2026-10-14T19:15:00Z","v":1307,"vw":29.316253},{"c":29.34,"h":29.34,"l":29.32,"n":4,"o":29.32,"t":"2026-10-14T19:45:00Z","v":1540,"vw":29.328682},{"c":29.438,"h":29.438,"l":29.4,"n":7,"o":29.4,"t":"2026-10-15T14:30:00Z","v":1671,"vw":29.431948},{"c":29.452,"h":29.452,"l":29.452,"n":2,"o":29.452,"t":"2026-10-15T14:45:00Z","v":689,"vw":29.452},{"c":29.502437,"h":29.502437,"l":29.502437,"n":2,"o":29.502437,"t":"2026-10-15T15:30:00Z","v":175,"vw":29.502437},{"c":29.514,"h":29.53,"l":29.51,"n":5,"o":29.53,"t":"2026-10-15T16:00:00Z","v":15100,"vw":29.510159},{"c":29.5601,"h":29.5641,"l":29.5601,"n":2,"o":29.5641,"t":"2026-10-15T17:30:00Z","v":240,"vw":29.562433},{"c":29.55,"h":29.55,"l":29.55,"n":3,"o":29.55,"t":"2026-10-15T18:15:00Z","v":2025,"vw":29.55},{"c":29.594,"h":29.594,"l":29.594,"n":1,"o":29.594,"t":"2026-10-15T19:00:00Z","v":210,"vw":29.594},{"c":29.621,"h":29.621,"l":29.621,"n":1,"o":29.621,"t":"2026-10-15T19:15:00Z","v":1030,"vw":29.621},{"c":29.63,"h":29.66,"l":29.63,"n":3,"o":29.66,"t":"2026-10-15T19:30:00Z","v":1757,"vw":29.634602},{"c":29.63,"h":29.63,"l":29.6113,"n":4,"o":29.6113,"t":"2026-10-15T19:45:00Z","v":2954,"vw":29.612288},{"c":29.65,"h":29.67,"l":29.65,"n":12,"o":29.67,"t":"2026-10-16T14:00:00Z","v":1692,"vw":29.668818},{"c":29.63,"h":29.645,"l":29.63,"n":4,"o":29.645,"t":"2026-10-16T14:30:00Z","v":459,"vw":29.635196},{"c":29.6501,"h":29.6501,"l":29.65,"n":3,"o":29.65,"t":"2026-10-16T14:45:00Z","v":276,"vw":29.65005},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-16T15:00:00Z","v":200,"vw":29.62},{"c":29.53,"h":29.53,"l":29.53,"n":1,"o":29.53,"t":"2026-10-16T15:45:00Z","v":100,"vw":29.53},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-16T16:00:00Z","v":300,"vw":29.51},{"c":29.535,"h":29.535,"l":29.535,"n":2,"o":29.535,"t":"2026-10-16T16:15:00Z","v":159,"vw":29.535},{"c":29.4898,"h":29.4898,"l":29.4898,"n":3,"o":29.4898,"t":"2026-10-16T16:45:00Z","v":1042,"vw":29.4898},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-16T17:00:00Z","v":100,"vw":29.42},{"c":29.445,"h":29.445,"l":29.43,"n":2,"o":29.43,"t":"2026-10-16T17:30:00Z","v":201,"vw":29.437537},{"c":29.4,"h":29.45,"l":29.4,"n":2,"o":29.45,"t":"2026-10-16T17:45:00Z","v":200,"vw":29.425},{"c":29.38,"h":29.39,"l":29.38,"n":2,"o":29.39,"t":"2026-10-16T18:00:00Z","v":300,"vw":29.383333},{"c":29.34,"h":29.4,"l":29.34,"n":6,"o":29.385,"t":"2026-10-16T18:15:00Z","v":3785,"vw":29.395169},{"c":29.3287,"h":29.3287,"l":29.3287,"n":1,"o":29.3287,"t":"2026-10-16T18:45:00Z","v":1662,"vw":29.3287},{"c":29.33,"h":29.365,"l":29.33,"n":7,"o":29.355,"t":"2026-10-16T19:00:00Z","v":7617,"vw":29.359792},{"c":29.385,"h":29.39,"l":29.385,"n":4,"o":29.39,"t":"2026-10-16T19:15:00Z","v":4620,"vw":29.38522},{"c":29.385,"h":29.385,"l":29.38,"n":6,"o":29.38,"t":"2026-10-16T19:30:00Z","v":525,"vw":29.382759},{"c":29.43,"h":29.43,"l":29.43,"n":9,"o":29.43,"t":"2026-10-16T19:45:00Z","v":1476,"vw":29.43},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-19T14:00:00Z","v":100,"vw":29.35},{"c":29.354,"h":29.3676,"l":29.354,"n":3,"o":29.3676,"t":"2026-10-19T14:45:00Z","v":1026,"vw":29.365148},{"c":29.44,"h":29.44,"l":29.44,"n":1,"o":29.44,"t":"2026-10-19T15:45:00Z","v":100,"vw":29.44},{"c":29.36,"h":29.39,"l":29.36,"n":2,"o":29.39,"t":"2026-10-19T16:00:00Z","v":2100,"vw":29.361429},{"c":29.38,"h":29.395,"l":29.38,"n":10,"o":29.395,"t":"2026-10-19T16:15:00Z","v":401,"vw":29.389703},{"c":29.37,"h":29.38,"l":29.37,"n":13,"o":29.38,"t":"2026-10-19T16:30:00Z","v":1969,"vw":29.378148},{"c":29.36,"h":29.36,"l":29.36,"n":7,"o":29.36,"t":"2026-10-19T17:00:00Z","v":296,"vw":29.36},{"c":29.3404,"h":29.3404,"l":29.3404,"n":1,"o":29.3404,"t":"2026-10-19T17:45:00Z","v":250,"vw":29.3404},{"c":29.35,"h":29.36,"l":29.34,"n":66,"o":29.35,"t":"2026-10-19T18:00:00Z","v":788276,"vw":29.350026},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-19T18:15:00Z","v":269,"vw":29.36},{"c":29.37,"h":29.37,"l":29.37,"n":1,"o":29.37,"t":"2026-10-19T18:45:00Z","v":226,"vw":29.37},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-19T19:30:00Z","v":100,"vw":29.39},{"c":29.32,"h":29.33,"l":29.32,"n":3,"o":29.33,"t":"2026-10-19T19:45:00Z","v":296,"vw":29.32339},{"c":29.44,"h":29.445,"l":29.44,"n":4,"o":29.44,"t":"2026-10-20T13:45:00Z","v":15201,"vw":29.444872},{"c":29.455,"h":29.455,"l":29.445,"n":33,"o":29.445,"t":"2026-10-20T14:00:00Z","v":32922,"vw":29.448078},{"c":29.49,"h":29.49,"l":29.44,"n":49,"o":29.44,"t":"2026-10-20T14:15:00Z","v":36243,"vw":29.468397},{"c":29.53,"h":29.535,"l":29.51,"n":38,"o":29.522,"t":"2026-10-20T14:30:00Z","v":42644,"vw":29.526591},{"c":29.545,"h":29.545,"l":29.53,"n":73,"o":29.54,"t":"2026-10-20T14:45:00Z","v":17610,"vw":29.53672},{"c":29.4807,"h":29.58,"l":29.4807,"n":18,"o":29.58,"t":"2026-10-20T15:00:00Z","v":8200,"vw":29.536763},{"c":29.5001,"h":29.5001,"l":29.5,"n":4,"o":29.5,"t":"2026-10-20T15:15:00Z","v":778,"vw":29.500087},{"c":29.494,"h":29.494,"l":29.49,"n":3,"o":29.49,"t":"2026-10-20T15:45:00Z","v":3900,"vw":29.491436},{"c":29.49,"h":29.505,"l":29.49,"n":5,"o":29.505,"t":"2026-10-20T16:00:00Z","v":4521,"vw":29.501612},{"c":29.48,"h":29.495,"l":29.48,"n":5,"o":29.495,"t":"2026-10-20T16:15:00Z","v":5065,"vw":29.490473},{"c":29.45,"h":29.46,"l":29.45,"n":3,"o":29.46,"t":"2026-10-20T17:00:00Z","v":132045,"vw":29.459856},{"c":29.49,"h":29.49,"l":29.49,"n":8,"o":29.49,"t":"2026-10-20T17:15:00Z","v":895,"vw":29.49},{"c":29.51,"h":29.51,"l":29.51,"n":11,"o":29.51,"t":"2026-10-20T17:30:00Z","v":625,"vw":29.51},{"c":29.51,"h":29.51,"l":29.51,"n":1,"o":29.51,"t":"2026-10-20T17:45:00Z","v":135,"vw":29.51},{"c":29.5,"h":29.5,"l":29.5,"n":2,"o":29.5,"t":"2026-10-20T19:00:00Z","v":200,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":5,"o":29.5,"t":"2026-10-20T19:15:00Z","v":1400,"vw":29.5},{"c":29.52,"h":29.52,"l":29.51,"n":14,"o":29.515,"t":"2026-10-20T19:45:00Z","v":2244,"vw":29.514101},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-20T20:00:00Z","v":100,"vw":29.52},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-21T13:30:00Z","v":1602,"vw":29.46},{"c":29.4801,"h":29.58,"l":29.48,"n":6,"o":29.58,"t":"2026-10-21T14:00:00Z","v":11481,"vw":29.570277},{"c":29.53,"h":29.53,"l":29.53,"n":3,"o":29.53,"t":"2026-10-21T14:15:00Z","v":120,"vw":29.53},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-10-21T15:15:00Z","v":181,"vw":29.62},{"c":29.68,"h":29.68,"l":29.6501,"n":6,"o":29.6501,"t":"2026-10-21T15:30:00Z","v":1507,"vw":29.664691},{"c":29.68,"h":29.68,"l":29.68,"n":3,"o":29.68,"t":"2026-10-21T15:45:00Z","v":300,"vw":29.68},{"c":29.6501,"h":29.651,"l":29.65,"n":3,"o":29.65,"t":"2026-10-21T16:15:00Z","v":1446,"vw":29.650869},{"c":29.68,"h":29.68,"l":29.66,"n":3,"o":29.66,"t":"2026-10-21T17:30:00Z","v":333,"vw":29.6668},{"c":29.695,"h":29.7,"l":29.695,"n":3,"o":29.7,"t":"2026-10-21T17:45:00Z","v":1178,"vw":29.699244},{"c":29.6928,"h":29.6928,"l":29.6928,"n":1,"o":29.6928,"t":"2026-10-21T18:15:00Z","v":262,"vw":29.6928},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-21T18:30:00Z","v":500,"vw":29.7},{"c":29.66,"h":29.66,"l":29.66,"n":2,"o":29.66,"t":"2026-10-21T18:45:00Z","v":1019,"vw":29.66},{"c":29.435,"h":29.44,"l":29.42,"n":8,"o":29.43,"t":"2026-10-22T14:30:00Z","v":1852,"vw":29.428594},{"c":29.55,"h":29.55,"l":29.54,"n":6,"o":29.54,"t":"2026-10-22T15:00:00Z","v":4363,"vw":29.548573},{"c":29.61,"h":29.61,"l":29.5694,"n":12,"o":29.5694,"t":"2026-10-22T15:15:00Z","v":17561,"vw":29.584901},{"c":29.64,"h":29.64,"l":29.63,"n":11,"o":29.63,"t":"2026-10-22T15:45:00Z","v":1154,"vw":29.634041},{"c":29.66,"h":29.66,"l":29.66,"n":1,"o":29.66,"t":"2026-10-22T16:00:00Z","v":300,"vw":29.66},{"c":29.6001,"h":29.63,"l":29.6001,"n":2,"o":29.63,"t":"2026-10-22T17:30:00Z","v":1310,"vw":29.620414},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-22T17:45:00Z","v":138,"vw":29.61},{"c":29.6199,"h":29.62,"l":29.5901,"n":4,"o":29.5901,"t":"2026-10-22T18:15:00Z","v":1080,"vw":29.613618},{"c":29.56,"h":29.56,"l":29.56,"n":2,"o":29.56,"t":"2026-10-22T19:00:00Z","v":300,"vw":29.56},{"c":29.62,"h":29.63,"l":29.61,"n":112,"o":29.62,"t":"2026-10-22T19:45:00Z","v":250070,"vw":29.61984}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":33.964757443275666,"iv":0.5181383616476993,"gamma":0.06495521375760756,"theta":-0.021604892453701324,"vega":0.023308873692496526,"rho":0.004177689260125393,"breakevenPct":16.18325262490477},{"delta":0.25,"premium":0.45,"strike":32.172355045146475,"iv":0.3836513432007228,"gamma":0.10011819225657963,"theta":-0.018402677999525968,"vega":0.026438743029287396,"rho":0.005265882876379323,"breakevenPct":10.132152570790678},{"delta":0.3,"premium":0.45,"strike":31.206995143313478,"iv":0.2994436423018946,"gamma":0.14142855175171704,"theta":-0.015969053271724383,"vega":0.02888900192641582,"rho":0.006339020095278421,"breakevenPct":6.873124709458731},{"delta":0.35,"premium":0.4846560028048382,"strike":30.722751977561295,"iv":0.2614983155760617,"gamma":0.17177955985907375,"theta":-0.014920290189877328,"vega":0.030415377355989297,"rho":0.00741042756043817,"breakevenPct":5.35533109967602},{"delta":0.4,"premium":0.5297102070346367,"strike":30.362318343722908,"iv":0.2361345656634004,"gamma":0.19866358584911228,"theta":-0.01426629646913485,"vega":0.03168441048551964,"rho":0.008481755207470465,"breakevenPct":4.290619020757312},{"delta":0.45,"premium":0.5747644112644351,"strike":30.001884709884518,"iv":0.21077081575073914,"gamma":0.22554761183915079,"theta":-0.013612302748392372,"vega":0.03295344361504999,"rho":0.009553082854502758,"breakevenPct":3.2259069418386046},{"delta":0.5,"premium":0.6381111655856695,"strike":29.819682384040945,"iv":0.19946964203960385,"gamma":0.23337184883600617,"theta":-0.0128319154988854,"vega":0.03202962618261348,"rho":0.010670305024750895,"breakevenPct":2.824653877224731},{"delta":0.55,"premium":0.7015540745671668,"strike":29.638416929808095,"iv":0.18824238816087677,"gamma":0.24109589818673458,"theta":-0.012050863862687831,"vega":0.03109428204669718,"rho":0.011787768439235935,"breakevenPct":2.426888280230184},{"delta":0.6,"premium":0.764996983548664,"strike":29.457151475575245,"iv":0.1770151342821497,"gamma":0.24881994753746295,"theta":-0.011269812226490265,"vega":0.030158937910780892,"rho":0.01290523185372097,"breakevenPct":2.029122683235638},{"delta":0.65,"premium":0.8284398925301613,"strike":29.275886021342398,"iv":0.1657878804034226,"gamma":0.25654399688819135,"theta":-0.010488760590292696,"vega":0.029223593774864595,"rho":0.014022695268206008,"breakevenPct":1.6313570862410904},{"delta":0.7,"premium":0.8918828015116584,"strike":29.094620567109548,"iv":0.15456062652469554,"gamma":0.26426804623891975,"theta":-0.00970770895409513,"vega":0.028288249638948305,"rho":0.015140158682691043,"breakevenPct":1.233591489246544},{"delta":0.75,"premium":1.147409456740443,"strike":28.759557344064387,"iv":0.1599046277665996,"gamma":0.24448415492957742,"theta":-0.009095623742454727,"vega":0.025876458752515086,"rho":0.016160799982970105,"breakevenPct":0.9650782746246123},{"delta":0.8,"premium":1.6127012072434614,"strike":28.256539235412475,"iv":0.1833452716297787,"gamma":0.19466021126760558,"theta":-0.008668058350100602,"vega":0.021852313883299793,"rho":0.017075706673174852,"breakevenPct":0.8377151512129432},{"delta":0.85,"premium":2.0779929577464786,"strike":27.753521126760564,"iv":0.20678591549295772,"gamma":0.14483626760563384,"theta":-0.00824049295774648,"vega":0.01782816901408451,"rho":0.0179906133633796,"breakevenPct":0.7103520278012743},{"delta":0.9,"premium":2.543284708249497,"strike":27.250503018108652,"iv":0.2302265593561368,"gamma":0.09501232394366196,"theta":-0.007812927565392353,"vega":0.013804024144869214,"rho":0.01890552005358435,"breakevenPct":0.5829889043896053}],"put":[{"delta":0.1,"premium":0.45,"strike":21.497608361017612,"iv":1.0112899378739182,"gamma":0.020933967607458803,"theta":-0.025138016295764537,"vega":0.014607331389333497,"rho":-0.00275434186648583,"breakevenPct":28.94386649713341},{"delta":0.15,"premium":0.45,"strike":25.062664005796684,"iv":0.6410296754980773,"gamma":0.043788592192453964,"theta":-0.02094566625892562,"vega":0.019408965665087086,"rho":-0.003985029507076864,"breakevenPct":16.90833896851675},{"delta":0.2,"premium":0.4695735844336082,"strike":26.782943377344328,"iv":0.476183307500599,"gamma":0.07113263341954446,"theta":-0.018356065118528497,"vega":0.023277366501056,"rho":-0.005242671062236138,"breakevenPct":11.166804092654493},{"delta":0.25,"premium":0.49484212742142414,"strike":27.793685096856965,"iv":0.3807014652897004,"gamma":0.10135815085927273,"theta":-0.016361068372841025,"vega":0.0263983172928412,"rho":-0.0065120298256914864,"breakevenPct":7.839874381992759},{"delta":0.3,"premium":0.5207070269668405,"strike":28.41414053933681,"iv":0.32058733004326256,"gamma":0.1336445168330566,"theta":-0.01462529291626057,"vega":0.028694317798635068,"rho":-0.007786675852758928,"breakevenPct":5.83255344207349},{"delta":0.35,"premium":0.5472182697855098,"strike":28.944365395710197,"iv":0.2688715705976078,"gamma":0.1663280908672158,"theta":-0.01296944446228186,"vega":0.03078749557951527,"rho":-0.009062732333550198,"breakevenPct":4.13203045827236},{"delta":0.4,"premium":0.587354580333361,"strike":29.213454744762064,"iv":0.2442259496997835,"gamma":0.19171622547949058,"theta":-0.01170820167152965,"vega":0.03138510977419609,"rho":-0.010329600398114262,"breakevenPct":3.359091443502428},{"delta":0.45,"premium":0.6290881113218066,"strike":29.451932064696038,"iv":0.22275366925631293,"gamma":0.21624914049217417,"theta":-0.010493217163217373,"vega":0.031807404126248134,"rho":-0.011595391335833417,"breakevenPct":2.69488994880598},{"delta":0.5,"premium":0.6708216423102524,"strike":29.690409384630012,"iv":0.20128138881284235,"gamma":0.24078205550485776,"theta":-0.009278232654905098,"vega":0.03222969847830018,"rho":-0.012861182273552573,"breakevenPct":2.030688454109532},{"delta":0.55,"premium":0.7125551732986981,"strike":29.92888670456399,"iv":0.17980910836937175,"gamma":0.2653149705175414,"theta":-0.00806324814659282,"vega":0.03265199283035222,"rho":-0.01412697321127173,"breakevenPct":1.3664869594130824},{"delta":0.6,"premium":0.835904279081058,"strike":30.152971419422148,"iv":0.17404767401650761,"gamma":0.2602964394358519,"theta":-0.0072265873763987494,"vega":0.03140455472436881,"rho":-0.015377035202819701,"breakevenPct":1.0264063780849078},{"delta":0.65,"premium":0.9939319993381199,"strike":30.370940688742234,"iv":0.17496180834061786,"gamma":0.24272144215436658,"theta":-0.0065506770891113715,"vega":0.02944764409020288,"rho":-0.016620413934931702,"breakevenPct":0.8240453953292911},{"delta":0.7,"premium":1.1519597195951814,"strike":30.58890995806232,"iv":0.17587594266472809,"gamma":0.22514644487288132,"theta":-0.005874766801823994,"vega":0.027490733456036948,"rho":-0.017863792667043698,"breakevenPct":0.621684412573675},{"delta":0.75,"premium":1.3099874398522435,"strike":30.806879227382403,"iv":0.17679007698883833,"gamma":0.207571447591396,"theta":-0.005198856514536616,"vega":0.025533822821871017,"rho":-0.0191071713991557,"breakevenPct":0.4193234298180585},{"delta":0.8,"premium":1.54170792079208,"strike":31.094059405940595,"iv":0.1835633663366337,"gamma":0.18460693069306927,"theta":-0.004628217821782178,"vega":0.023348514851485147,"rho":-0.020399363474264413,"breakevenPct":0.23209305141093},{"delta":0.85,"premium":2.3461633663366332,"strike":31.919141914191417,"iv":0.23587359735973595,"gamma":0.11975544554455447,"theta":-0.004875742574257425,"vega":0.01938811881188119,"rho":-0.022070929425645817,"breakevenPct":0.16245666820345483},{"delta":0.9,"premium":4.238750000000001,"strike":33.83461538461538,"iv":0.34509076923076926,"gamma":0.0611730769230769,"theta":-0.005382692307692307,"vega":0.014646538461538459,"rho":-0.024620753438835637,"breakevenPct":0.08519135138334741}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":33.964757443275666,"iv":0.5181383616476993,"gamma":0.06495521375760756,"theta":-0.021604892453701324,"vega":0.023308873692496526,"rho":0.004177689260125393,"breakevenPct":16.18325262490477},{"delta":0.25,"premium":0.45,"strike":32.172355045146475,"iv":0.3836513432007228,"gamma":0.10011819225657963,"theta":-0.018402677999525968,"vega":0.026438743029287396,"rho":0.005265882876379323,"breakevenPct":10.132152570790678},{"delta":0.3,"premium":0.45,"strike":31.206995143313478,"iv":0.2994436423018946,"gamma":0.14142855175171704,"theta":-0.015969053271724383,"vega":0.02888900192641582,"rho":0.006339020095278421,"breakevenPct":6.873124709458731},{"delta":0.35,"premium":0.4846560028048382,"strike":30.722751977561295,"iv":0.2614983155760617,"gamma":0.17177955985907375,"theta":-0.014920290189877328,"vega":0.030415377355989297,"rho":0.00741042756043817,"breakevenPct":5.35533109967602},{"delta":0.4,"premium":0.5297102070346367,"strike":30.362318343722908,"iv":0.2361345656634004,"gamma":0.19866358584911228,"theta":-0.01426629646913485,"vega":0.03168441048551964,"rho":0.008481755207470465,"breakevenPct":4.290619020757312},{"delta":0.45,"premium":0.5747644112644351,"strike":30.001884709884518,"iv":0.21077081575073914,"gamma":0.22554761183915079,"theta":-0.013612302748392372,"vega":0.03295344361504999,"rho":0.009553082854502758,"breakevenPct":3.2259069418386046},{"delta":0.5,"premium":0.6381111655856695,"strike":29.819682384040945,"iv":0.19946964203960385,"gamma":0.23337184883600617,"theta":-0.0128319154988854,"vega":0.03202962618261348,"rho":0.010670305024750895,"breakevenPct":2.824653877224731},{"delta":0.55,"premium":0.7015540745671668,"strike":29.638416929808095,"iv":0.18824238816087677,"gamma":0.24109589818673458,"theta":-0.012050863862687831,"vega":0.03109428204669718,"rho":0.011787768439235935,"breakevenPct":2.426888280230184},{"delta":0.6,"premium":0.764996983548664,"strike":29.457151475575245,"iv":0.1770151342821497,"gamma":0.24881994753746295,"theta":-0.011269812226490265,"vega":0.030158937910780892,"rho":0.01290523185372097,"breakevenPct":2.029122683235638},{"delta":0.65,"premium":0.8284398925301613,"strike":29.275886021342398,"iv":0.1657878804034226,"gamma":0.25654399688819135,"theta":-0.010488760590292696,"vega":0.029223593774864595,"rho":0.014022695268206008,"breakevenPct":1.6313570862410904},{"delta":0.7,"premium":0.8918828015116584,"strike":29.094620567109548,"iv":0.15456062652469554,"gamma":0.26426804623891975,"theta":-0.00970770895409513,"vega":0.028288249638948305,"rho":0.015140158682691043,"breakevenPct":1.233591489246544},{"delta":0.75,"premium":1.147409456740443,"strike":28.759557344064387,"iv":0.1599046277665996,"gamma":0.24448415492957742,"theta":-0.009095623742454727,"vega":0.025876458752515086,"rho":0.016160799982970105,"breakevenPct":0.9650782746246123},{"delta":0.8,"premium":1.6127012072434614,"strike":28.256539235412475,"iv":0.1833452716297787,"gamma":0.19466021126760558,"theta":-0.008668058350100602,"vega":0.021852313883299793,"rho":0.017075706673174852,"breakevenPct":0.8377151512129432},{"delta":0.85,"premium":2.0779929577464786,"strike":27.753521126760564,"iv":0.20678591549295772,"gamma":0.14483626760563384,"theta":-0.00824049295774648,"vega":0.01782816901408451,"rho":0.0179906133633796,"breakevenPct":0.7103520278012743},{"delta":0.9,"premium":2.543284708249497,"strike":27.250503018108652,"iv":0.2302265593561368,"gamma":0.09501232394366196,"theta":-0.007812927565392353,"vega":0.013804024144869214,"rho":0.01890552005358435,"breakevenPct":0.5829889043896053}],"put":[{"delta":0.1,"premium":0.45,"strike":21.497608361017612,"iv":1.0112899378739182,"gamma":0.020933967607458803,"theta":-0.025138016295764537,"vega":0.014607331389333497,"rho":-0.00275434186648583,"breakevenPct":28.94386649713341},{"delta":0.15,"premium":0.45,"strike":25.062664005796684,"iv":0.6410296754980773,"gamma":0.043788592192453964,"theta":-0.02094566625892562,"vega":0.019408965665087086,"rho":-0.003985029507076864,"breakevenPct":16.90833896851675},{"delta":0.2,"premium":0.4695735844336082,"strike":26.782943377344328,"iv":0.476183307500599,"gamma":0.07113263341954446,"theta":-0.018356065118528497,"vega":0.023277366501056,"rho":-0.005242671062236138,"breakevenPct":11.166804092654493},{"delta":0.25,"premium":0.49484212742142414,"strike":27.793685096856965,"iv":0.3807014652897004,"gamma":0.10135815085927273,"theta":-0.016361068372841025,"vega":0.0263983172928412,"rho":-0.0065120298256914864,"breakevenPct":7.839874381992759},{"delta":0.3,"premium":0.5207070269668405,"strike":28.41414053933681,"iv":0.32058733004326256,"gamma":0.1336445168330566,"theta":-0.01462529291626057,"vega":0.028694317798635068,"rho":-0.007786675852758928,"breakevenPct":5.83255344207349},{"delta":0.35,"premium":0.5472182697855098,"strike":28.944365395710197,"iv":0.2688715705976078,"gamma":0.1663280908672158,"theta":-0.01296944446228186,"vega":0.03078749557951527,"rho":-0.009062732333550198,"breakevenPct":4.13203045827236},{"delta":0.4,"premium":0.587354580333361,"strike":29.213454744762064,"iv":0.2442259496997835,"gamma":0.19171622547949058,"theta":-0.01170820167152965,"vega":0.03138510977419609,"rho":-0.010329600398114262,"breakevenPct":3.359091443502428},{"delta":0.45,"premium":0.6290881113218066,"strike":29.451932064696038,"iv":0.22275366925631293,"gamma":0.21624914049217417,"theta":-0.010493217163217373,"vega":0.031807404126248134,"rho":-0.011595391335833417,"breakevenPct":2.69488994880598},{"delta":0.5,"premium":0.6708216423102524,"strike":29.690409384630012,"iv":0.20128138881284235,"gamma":0.24078205550485776,"theta":-0.009278232654905098,"vega":0.03222969847830018,"rho":-0.012861182273552573,"breakevenPct":2.030688454109532},{"delta":0.55,"premium":0.7125551732986981,"strike":29.92888670456399,"iv":0.17980910836937175,"gamma":0.2653149705175414,"theta":-0.00806324814659282,"vega":0.03265199283035222,"rho":-0.01412697321127173,"breakevenPct":1.3664869594130824},{"delta":0.6,"premium":0.835904279081058,"strike":30.152971419422148,"iv":0.17404767401650761,"gamma":0.2602964394358519,"theta":-0.0072265873763987494,"vega":0.03140455472436881,"rho":-0.015377035202819701,"breakevenPct":1.0264063780849078},{"delta":0.65,"premium":0.9939319993381199,"strike":30.370940688742234,"iv":0.17496180834061786,"gamma":0.24272144215436658,"theta":-0.0065506770891113715,"vega":0.02944764409020288,"rho":-0.016620413934931702,"breakevenPct":0.8240453953292911},{"delta":0.7,"premium":1.1519597195951814,"strike":30.58890995806232,"iv":0.17587594266472809,"gamma":0.22514644487288132,"theta":-0.005874766801823994,"vega":0.027490733456036948,"rho":-0.017863792667043698,"breakevenPct":0.621684412573675},{"delta":0.75,"premium":1.3099874398522435,"strike":30.806879227382403,"iv":0.17679007698883833,"gamma":0.207571447591396,"theta":-0.005198856514536616,"vega":0.025533822821871017,"rho":-0.0191071713991557,"breakevenPct":0.4193234298180585},{"delta":0.8,"premium":1.54170792079208,"strike":31.094059405940595,"iv":0.1835633663366337,"gamma":0.18460693069306927,"theta":-0.004628217821782178,"vega":0.023348514851485147,"rho":-0.020399363474264413,"breakevenPct":0.23209305141093},{"delta":0.85,"premium":2.3461633663366332,"strike":31.919141914191417,"iv":0.23587359735973595,"gamma":0.11975544554455447,"theta":-0.004875742574257425,"vega":0.01938811881188119,"rho":-0.022070929425645817,"breakevenPct":0.16245666820345483},{"delta":0.9,"premium":4.238750000000001,"strike":33.83461538461538,"iv":0.34509076923076926,"gamma":0.0611730769230769,"theta":-0.005382692307692307,"vega":0.014646538461538459,"rho":-0.024620753438835637,"breakevenPct":0.08519135138334741}]}},"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"}}