{"symbol":"FDEM","url":"https://intraalpha.com/companies/FDEM","capturedAt":"2026-10-15T20:32:45.153Z","state":"ready","quote":{"symbol":"FDEM","last_price":34.5,"prev_close":34.72,"regular_close":34.5,"change":-0.22,"change_pct":-0.6336,"regular_change":-0.22,"regular_change_pct":-0.6336,"extended_change":0,"extended_change_pct":0,"bid":31,"ask":45.6,"bid_size":100,"ask_size":100,"volume":46337,"vwap":34.42003,"open":34.24,"high":34.63,"low":34.07,"close":34.5,"trade_count":406,"last_trade_at":"2026-10-15T20:10:02.473068461Z","last_quote_at":"2026-10-15T20:26:05.766086621Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:42.252551618-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":591300000,"net_expense_ratio":0.0025,"portfolio_turnover":0.76,"dividend_yield":0.0232,"inception_date":"2019-02-26","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":35.51,"h":35.57,"l":35.425,"n":28,"o":35.57,"t":"2026-10-08T13:30:00Z","v":13846,"vw":35.555312},{"c":35.49,"h":35.5,"l":35.49,"n":6,"o":35.5,"t":"2026-10-08T13:35:00Z","v":662,"vw":35.494902},{"c":35.3406,"h":35.3406,"l":35.3406,"n":2,"o":35.3406,"t":"2026-10-08T13:40:00Z","v":161,"vw":35.3406},{"c":35.47,"h":35.4764,"l":35.47,"n":4,"o":35.4764,"t":"2026-10-08T13:50:00Z","v":477,"vw":35.47505},{"c":35.44,"h":35.44,"l":35.44,"n":6,"o":35.44,"t":"2026-10-08T14:10:00Z","v":1301,"vw":35.44},{"c":35.425,"h":35.425,"l":35.425,"n":2,"o":35.425,"t":"2026-10-08T14:15:00Z","v":200,"vw":35.425},{"c":35.5185,"h":35.5185,"l":35.5,"n":3,"o":35.5,"t":"2026-10-08T14:20:00Z","v":854,"vw":35.516308},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-08T14:25:00Z","v":108,"vw":35.52},{"c":35.56,"h":35.56,"l":35.47,"n":14,"o":35.47,"t":"2026-10-08T14:30:00Z","v":1686,"vw":35.517701},{"c":35.5499,"h":35.55,"l":35.54,"n":7,"o":35.54,"t":"2026-10-08T14:35:00Z","v":611,"vw":35.546633},{"c":35.455,"h":35.455,"l":35.455,"n":1,"o":35.455,"t":"2026-10-08T14:40:00Z","v":336,"vw":35.455},{"c":35.445,"h":35.45,"l":35.445,"n":4,"o":35.45,"t":"2026-10-08T14:45:00Z","v":839,"vw":35.447882},{"c":35.4417,"h":35.4417,"l":35.4417,"n":3,"o":35.4417,"t":"2026-10-08T14:55:00Z","v":234,"vw":35.4417},{"c":35.41,"h":35.47,"l":35.41,"n":27,"o":35.47,"t":"2026-10-08T15:00:00Z","v":5699,"vw":35.461677},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-08T15:05:00Z","v":5130,"vw":35.4},{"c":35.4074,"h":35.4391,"l":35.4074,"n":3,"o":35.4391,"t":"2026-10-08T15:10:00Z","v":301,"vw":35.42325},{"c":35.385,"h":35.41,"l":35.3664,"n":28,"o":35.4,"t":"2026-10-08T15:15:00Z","v":4442,"vw":35.393919},{"c":35.375,"h":35.41,"l":35.37,"n":8,"o":35.39,"t":"2026-10-08T15:20:00Z","v":1158,"vw":35.385411},{"c":35.3284,"h":35.36,"l":35.3284,"n":10,"o":35.36,"t":"2026-10-08T15:25:00Z","v":609,"vw":35.350344},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-08T15:30:00Z","v":396,"vw":35.35},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-10-08T15:55:00Z","v":483,"vw":35.31},{"c":35.265,"h":35.265,"l":35.265,"n":4,"o":35.265,"t":"2026-10-08T16:00:00Z","v":197,"vw":35.265},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-10-08T16:20:00Z","v":283,"vw":35.38},{"c":35.38,"h":35.385,"l":35.38,"n":4,"o":35.385,"t":"2026-10-08T16:25:00Z","v":558,"vw":35.381025},{"c":35.38,"h":35.38,"l":35.38,"n":3,"o":35.38,"t":"2026-10-08T16:30:00Z","v":151,"vw":35.38},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-08T16:40:00Z","v":247,"vw":35.44},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-10-08T16:45:00Z","v":210,"vw":35.31},{"c":35.2,"h":35.2,"l":35.2,"n":4,"o":35.2,"t":"2026-10-08T17:00:00Z","v":241,"vw":35.2},{"c":35.18,"h":35.18,"l":35.18,"n":5,"o":35.18,"t":"2026-10-08T17:05:00Z","v":293,"vw":35.18},{"c":35.15,"h":35.15,"l":35.15,"n":7,"o":35.15,"t":"2026-10-08T17:25:00Z","v":245,"vw":35.15},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-08T17:45:00Z","v":310,"vw":35.13},{"c":35.1284,"h":35.1284,"l":35.1284,"n":3,"o":35.1284,"t":"2026-10-08T17:50:00Z","v":234,"vw":35.1284},{"c":35.23,"h":35.23,"l":35.21,"n":24,"o":35.21,"t":"2026-10-08T17:55:00Z","v":3917,"vw":35.220556},{"c":35.19,"h":35.24,"l":35.17,"n":15,"o":35.18,"t":"2026-10-08T18:00:00Z","v":2733,"vw":35.210678},{"c":35.205,"h":35.26,"l":35.2,"n":10,"o":35.2,"t":"2026-10-08T18:10:00Z","v":1889,"vw":35.212894},{"c":35.2488,"h":35.2488,"l":35.2488,"n":4,"o":35.2488,"t":"2026-10-08T18:15:00Z","v":165,"vw":35.2488},{"c":35.225,"h":35.2564,"l":35.225,"n":3,"o":35.2564,"t":"2026-10-08T18:20:00Z","v":341,"vw":35.243471},{"c":35.23,"h":35.3,"l":35.225,"n":14,"o":35.3,"t":"2026-10-08T18:25:00Z","v":786,"vw":35.269126},{"c":35.225,"h":35.225,"l":35.21,"n":5,"o":35.21,"t":"2026-10-08T18:30:00Z","v":1712,"vw":35.214185},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-08T18:35:00Z","v":100,"vw":35.28},{"c":35.27,"h":35.28,"l":35.26,"n":6,"o":35.27,"t":"2026-10-08T18:40:00Z","v":649,"vw":35.26995},{"c":35.215,"h":35.26,"l":35.215,"n":5,"o":35.26,"t":"2026-10-08T18:45:00Z","v":362,"vw":35.227857},{"c":35.22,"h":35.22,"l":35.22,"n":2,"o":35.22,"t":"2026-10-08T18:50:00Z","v":700,"vw":35.22},{"c":35.289,"h":35.289,"l":35.28,"n":3,"o":35.28,"t":"2026-10-08T18:55:00Z","v":300,"vw":35.283103},{"c":35.21,"h":35.25,"l":35.21,"n":6,"o":35.215,"t":"2026-10-08T19:00:00Z","v":667,"vw":35.220104},{"c":35.235,"h":35.28,"l":35.235,"n":14,"o":35.28,"t":"2026-10-08T19:10:00Z","v":1611,"vw":35.254309},{"c":35.245,"h":35.27,"l":35.245,"n":24,"o":35.27,"t":"2026-10-08T19:15:00Z","v":1599,"vw":35.260257},{"c":35.245,"h":35.245,"l":35.245,"n":3,"o":35.245,"t":"2026-10-08T19:20:00Z","v":188,"vw":35.245},{"c":35.28,"h":35.28,"l":35.245,"n":7,"o":35.245,"t":"2026-10-08T19:35:00Z","v":489,"vw":35.264163},{"c":35.27,"h":35.27,"l":35.245,"n":10,"o":35.245,"t":"2026-10-08T19:40:00Z","v":1331,"vw":35.248017},{"c":35.245,"h":35.245,"l":35.245,"n":4,"o":35.245,"t":"2026-10-08T19:45:00Z","v":227,"vw":35.245},{"c":35.245,"h":35.27,"l":35.245,"n":5,"o":35.27,"t":"2026-10-08T19:50:00Z","v":212,"vw":35.2575},{"c":35.31,"h":35.31,"l":35.25,"n":9,"o":35.29,"t":"2026-10-08T19:55:00Z","v":1242,"vw":35.277412},{"c":35.23,"h":35.23,"l":35.23,"n":4,"o":35.23,"t":"2026-10-08T20:00:00Z","v":1077,"vw":35.23},{"c":35.565,"h":35.6,"l":35.565,"n":24,"o":35.585,"t":"2026-10-09T13:30:00Z","v":2455,"vw":35.588718},{"c":35.595,"h":35.595,"l":35.595,"n":2,"o":35.595,"t":"2026-10-09T13:35:00Z","v":110,"vw":35.595},{"c":35.6408,"h":35.71,"l":35.6408,"n":5,"o":35.71,"t":"2026-10-09T13:40:00Z","v":1067,"vw":35.68968},{"c":35.605,"h":35.65,"l":35.605,"n":6,"o":35.65,"t":"2026-10-09T13:45:00Z","v":1009,"vw":35.60994},{"c":35.68,"h":35.68,"l":35.59,"n":11,"o":35.59,"t":"2026-10-09T13:55:00Z","v":1335,"vw":35.628608},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-09T14:10:00Z","v":727,"vw":35.54},{"c":35.4416,"h":35.4416,"l":35.4416,"n":1,"o":35.4416,"t":"2026-10-09T14:20:00Z","v":182,"vw":35.4416},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-09T14:25:00Z","v":411,"vw":35.52},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-10-09T14:40:00Z","v":365,"vw":35.555},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-09T15:05:00Z","v":4535,"vw":35.61},{"c":35.4401,"h":35.4401,"l":35.4401,"n":1,"o":35.4401,"t":"2026-10-09T15:15:00Z","v":2780,"vw":35.4401},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-09T15:40:00Z","v":281,"vw":35.61},{"c":35.5875,"h":35.5875,"l":35.5875,"n":1,"o":35.5875,"t":"2026-10-09T16:10:00Z","v":330,"vw":35.5875},{"c":35.42,"h":35.515,"l":35.42,"n":3,"o":35.515,"t":"2026-10-09T16:40:00Z","v":643,"vw":35.438053},{"c":35.6,"h":35.6,"l":35.45,"n":6,"o":35.45,"t":"2026-10-09T16:45:00Z","v":563,"vw":35.5},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-09T16:50:00Z","v":100,"vw":35.54},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-09T17:35:00Z","v":240,"vw":35.5},{"c":35.5,"h":35.565,"l":35.5,"n":8,"o":35.565,"t":"2026-10-09T17:40:00Z","v":789,"vw":35.519566},{"c":35.6493,"h":35.6493,"l":35.6493,"n":2,"o":35.6493,"t":"2026-10-09T18:20:00Z","v":203,"vw":35.6493},{"c":35.58,"h":35.65,"l":35.58,"n":4,"o":35.65,"t":"2026-10-09T18:25:00Z","v":443,"vw":35.596746},{"c":35.62,"h":35.62,"l":35.57,"n":12,"o":35.57,"t":"2026-10-09T18:35:00Z","v":2196,"vw":35.588951},{"c":35.6299,"h":35.63,"l":35.6299,"n":14,"o":35.63,"t":"2026-10-09T18:40:00Z","v":3929,"vw":35.629947},{"c":35.565,"h":35.62,"l":35.565,"n":2,"o":35.62,"t":"2026-10-09T18:45:00Z","v":200,"vw":35.5925},{"c":35.575,"h":35.575,"l":35.575,"n":4,"o":35.575,"t":"2026-10-09T18:55:00Z","v":950,"vw":35.575},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-09T19:00:00Z","v":2663,"vw":35.58},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-09T19:05:00Z","v":152,"vw":35.59},{"c":35.585,"h":35.59,"l":35.46,"n":23,"o":35.51,"t":"2026-10-09T19:15:00Z","v":1447498,"vw":35.460241},{"c":35.58,"h":35.59,"l":35.58,"n":7,"o":35.59,"t":"2026-10-09T19:20:00Z","v":243,"vw":35.585},{"c":35.59,"h":35.59,"l":35.59,"n":3,"o":35.59,"t":"2026-10-09T19:25:00Z","v":917,"vw":35.59},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-09T19:35:00Z","v":1836,"vw":35.58},{"c":35.567,"h":35.567,"l":35.567,"n":2,"o":35.567,"t":"2026-10-09T19:45:00Z","v":143,"vw":35.567},{"c":35.64,"h":35.64,"l":35.57,"n":10,"o":35.57,"t":"2026-10-09T19:55:00Z","v":1236,"vw":35.622937},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-09T20:10:00Z","v":2780,"vw":35.63},{"c":35.61,"h":35.61,"l":35.61,"n":36,"o":35.61,"t":"2026-10-12T13:30:00Z","v":1092,"vw":35.61},{"c":35.485,"h":35.485,"l":35.485,"n":3,"o":35.485,"t":"2026-10-12T13:45:00Z","v":103,"vw":35.485},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-12T13:50:00Z","v":137,"vw":35.47},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-12T14:25:00Z","v":358,"vw":35.49},{"c":35.43,"h":35.435,"l":35.43,"n":2,"o":35.435,"t":"2026-10-12T14:30:00Z","v":374,"vw":35.433329},{"c":35.3858,"h":35.474,"l":35.3858,"n":4,"o":35.474,"t":"2026-10-12T14:45:00Z","v":592,"vw":35.449899},{"c":35.452,"h":35.452,"l":35.452,"n":3,"o":35.452,"t":"2026-10-12T15:30:00Z","v":149,"vw":35.452},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-12T15:45:00Z","v":1275,"vw":35.46},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-12T16:20:00Z","v":601,"vw":35.46},{"c":35.5085,"h":35.5085,"l":35.5085,"n":1,"o":35.5085,"t":"2026-10-12T16:35:00Z","v":153,"vw":35.5085},{"c":35.435,"h":35.435,"l":35.435,"n":2,"o":35.435,"t":"2026-10-12T16:50:00Z","v":101,"vw":35.435},{"c":35.435,"h":35.435,"l":35.435,"n":1,"o":35.435,"t":"2026-10-12T17:10:00Z","v":1236,"vw":35.435},{"c":35.4,"h":35.435,"l":35.4,"n":2,"o":35.435,"t":"2026-10-12T17:15:00Z","v":437,"vw":35.40833},{"c":35.44,"h":35.44,"l":35.44,"n":7,"o":35.44,"t":"2026-10-12T17:20:00Z","v":911,"vw":35.44},{"c":35.49,"h":35.49,"l":35.49,"n":4,"o":35.49,"t":"2026-10-12T17:35:00Z","v":5119,"vw":35.49},{"c":35.4492,"h":35.4492,"l":35.4492,"n":2,"o":35.4492,"t":"2026-10-12T17:40:00Z","v":238,"vw":35.4492},{"c":35.4492,"h":35.4492,"l":35.4492,"n":6,"o":35.4492,"t":"2026-10-12T17:45:00Z","v":886,"vw":35.4492},{"c":35.485,"h":35.485,"l":35.48,"n":4,"o":35.48,"t":"2026-10-12T17:50:00Z","v":232,"vw":35.4825},{"c":35.425,"h":35.425,"l":35.36,"n":12,"o":35.36,"t":"2026-10-12T17:55:00Z","v":439,"vw":35.387542},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-10-12T18:00:00Z","v":556,"vw":35.42},{"c":35.4598,"h":35.4598,"l":35.42,"n":4,"o":35.42,"t":"2026-10-12T18:40:00Z","v":1671,"vw":35.451485},{"c":35.4098,"h":35.4098,"l":35.4098,"n":1,"o":35.4098,"t":"2026-10-12T19:10:00Z","v":100,"vw":35.4098},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-10-12T19:15:00Z","v":1052,"vw":35.42},{"c":35.425,"h":35.425,"l":35.425,"n":4,"o":35.425,"t":"2026-10-12T19:20:00Z","v":146,"vw":35.425},{"c":35.3912,"h":35.3912,"l":35.3912,"n":2,"o":35.3912,"t":"2026-10-12T19:30:00Z","v":102,"vw":35.3912},{"c":35.425,"h":35.425,"l":35.37,"n":8,"o":35.425,"t":"2026-10-12T19:45:00Z","v":734,"vw":35.401654},{"c":35.49,"h":35.49,"l":35.49,"n":15,"o":35.49,"t":"2026-10-12T19:50:00Z","v":1162,"vw":35.49},{"c":35.465,"h":35.49,"l":35.45,"n":27,"o":35.49,"t":"2026-10-12T19:55:00Z","v":4953,"vw":35.481742},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-10-12T20:00:00Z","v":104,"vw":35.48},{"c":35.0338,"h":35.19,"l":35.0338,"n":21,"o":35.19,"t":"2026-10-13T13:30:00Z","v":3679,"vw":35.166249},{"c":35.26,"h":35.26,"l":35.125,"n":5,"o":35.125,"t":"2026-10-13T13:35:00Z","v":2003,"vw":35.1925},{"c":35.18,"h":35.19,"l":35.18,"n":4,"o":35.19,"t":"2026-10-13T13:45:00Z","v":832,"vw":35.184096},{"c":35.145,"h":35.145,"l":35.145,"n":1,"o":35.145,"t":"2026-10-13T14:00:00Z","v":409,"vw":35.145},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-13T14:10:00Z","v":100,"vw":35.23},{"c":35.205,"h":35.2099,"l":35.1389,"n":3,"o":35.1389,"t":"2026-10-13T14:20:00Z","v":623,"vw":35.184858},{"c":35.2102,"h":35.225,"l":35.2,"n":1949,"o":35.225,"t":"2026-10-13T14:25:00Z","v":3139,"vw":35.219522},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-13T14:30:00Z","v":177,"vw":35.23},{"c":35.21,"h":35.225,"l":35.21,"n":3,"o":35.225,"t":"2026-10-13T14:35:00Z","v":489,"vw":35.221373},{"c":35.2441,"h":35.2441,"l":35.2441,"n":3,"o":35.2441,"t":"2026-10-13T14:40:00Z","v":234,"vw":35.2441},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-13T14:45:00Z","v":115,"vw":35.2},{"c":35.22,"h":35.22,"l":35.21,"n":3,"o":35.21,"t":"2026-10-13T14:50:00Z","v":1639,"vw":35.210706},{"c":35.2,"h":35.2,"l":35.2,"n":4,"o":35.2,"t":"2026-10-13T14:55:00Z","v":300,"vw":35.2},{"c":35.19,"h":35.19,"l":35.19,"n":9,"o":35.19,"t":"2026-10-13T15:00:00Z","v":2984,"vw":35.19},{"c":35.205,"h":35.205,"l":35.205,"n":1,"o":35.205,"t":"2026-10-13T15:15:00Z","v":106,"vw":35.205},{"c":35.195,"h":35.195,"l":35.195,"n":1,"o":35.195,"t":"2026-10-13T15:20:00Z","v":711,"vw":35.195},{"c":35.195,"h":35.195,"l":35.195,"n":2,"o":35.195,"t":"2026-10-13T15:30:00Z","v":121,"vw":35.195},{"c":35.14,"h":35.18,"l":35.14,"n":5,"o":35.18,"t":"2026-10-13T15:35:00Z","v":634,"vw":35.15278},{"c":35.185,"h":35.2086,"l":35.185,"n":3,"o":35.2086,"t":"2026-10-13T15:40:00Z","v":1558,"vw":35.205038},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-13T16:05:00Z","v":100,"vw":35.23},{"c":35.205,"h":35.205,"l":35.205,"n":2,"o":35.205,"t":"2026-10-13T16:10:00Z","v":485,"vw":35.205},{"c":35.2,"h":35.215,"l":35.0103,"n":146,"o":35.215,"t":"2026-10-13T16:20:00Z","v":38549,"vw":35.108},{"c":35.2252,"h":35.2252,"l":35.165,"n":10,"o":35.165,"t":"2026-10-13T16:25:00Z","v":1012,"vw":35.177312},{"c":35.22,"h":35.26,"l":35.22,"n":9,"o":35.26,"t":"2026-10-13T16:35:00Z","v":512,"vw":35.237021},{"c":35.2508,"h":35.2508,"l":35.17,"n":5,"o":35.17,"t":"2026-10-13T16:50:00Z","v":2462,"vw":35.174483},{"c":35.15,"h":35.15,"l":35.15,"n":9,"o":35.15,"t":"2026-10-13T17:00:00Z","v":555,"vw":35.15},{"c":35.2199,"h":35.2199,"l":35.2199,"n":2,"o":35.2199,"t":"2026-10-13T17:05:00Z","v":182,"vw":35.2199},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-13T17:15:00Z","v":200,"vw":35.165},{"c":35.185,"h":35.185,"l":35.185,"n":3,"o":35.185,"t":"2026-10-13T17:35:00Z","v":2039,"vw":35.185},{"c":35.15,"h":35.18,"l":35.15,"n":3,"o":35.18,"t":"2026-10-13T17:40:00Z","v":2369,"vw":35.17872},{"c":35.1399,"h":35.1559,"l":35.1,"n":89,"o":35.1559,"t":"2026-10-13T17:50:00Z","v":1529,"vw":35.142738},{"c":35.1833,"h":35.1833,"l":35.14,"n":3,"o":35.14,"t":"2026-10-13T17:55:00Z","v":989,"vw":35.178836},{"c":35.22,"h":35.22,"l":35.15,"n":9,"o":35.15,"t":"2026-10-13T18:05:00Z","v":742,"vw":35.190907},{"c":35.2107,"h":35.2107,"l":35.205,"n":5,"o":35.205,"t":"2026-10-13T18:20:00Z","v":448,"vw":35.208202},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-10-13T18:25:00Z","v":101,"vw":35.23},{"c":35.215,"h":35.2799,"l":35.215,"n":21,"o":35.2799,"t":"2026-10-13T18:30:00Z","v":1266,"vw":35.246101},{"c":35.209,"h":35.209,"l":35.209,"n":1,"o":35.209,"t":"2026-10-13T18:45:00Z","v":100,"vw":35.209},{"c":35.21,"h":35.21,"l":35.175,"n":4,"o":35.175,"t":"2026-10-13T18:50:00Z","v":652,"vw":35.185769},{"c":35.24,"h":35.24,"l":35.23,"n":7,"o":35.23,"t":"2026-10-13T19:00:00Z","v":308,"vw":35.235},{"c":35.269,"h":35.269,"l":35.21,"n":4,"o":35.21,"t":"2026-10-13T19:10:00Z","v":1342,"vw":35.235198},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-10-13T19:15:00Z","v":1516,"vw":35.21},{"c":35.23,"h":35.259,"l":35.23,"n":2,"o":35.259,"t":"2026-10-13T19:20:00Z","v":200,"vw":35.2445},{"c":35.235,"h":35.245,"l":35.215,"n":8,"o":35.23,"t":"2026-10-13T19:25:00Z","v":4851,"vw":35.230339},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-13T19:30:00Z","v":100,"vw":35.24},{"c":35.235,"h":35.2885,"l":35.235,"n":3,"o":35.2885,"t":"2026-10-13T19:35:00Z","v":452,"vw":35.255048},{"c":35.235,"h":35.235,"l":35.235,"n":1,"o":35.235,"t":"2026-10-13T19:40:00Z","v":100,"vw":35.235},{"c":35.23,"h":35.235,"l":35.23,"n":7,"o":35.235,"t":"2026-10-13T19:50:00Z","v":489,"vw":35.233125},{"c":35.19,"h":35.26,"l":35.19,"n":11,"o":35.23,"t":"2026-10-13T19:55:00Z","v":2280,"vw":35.243124},{"c":34.885,"h":34.91,"l":34.885,"n":21,"o":34.91,"t":"2026-10-14T13:30:00Z","v":1640,"vw":34.908406},{"c":34.915,"h":34.915,"l":34.915,"n":3,"o":34.915,"t":"2026-10-14T13:35:00Z","v":835,"vw":34.915},{"c":35.06,"h":35.06,"l":34.99,"n":2,"o":34.99,"t":"2026-10-14T13:40:00Z","v":375,"vw":35.017067},{"c":34.9436,"h":35.01,"l":34.9436,"n":3,"o":35.01,"t":"2026-10-14T13:45:00Z","v":398,"vw":34.968688},{"c":34.846,"h":34.8495,"l":34.8,"n":7,"o":34.8495,"t":"2026-10-14T13:50:00Z","v":765,"vw":34.825072},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-14T13:55:00Z","v":861,"vw":34.81},{"c":34.86,"h":34.8891,"l":34.86,"n":9,"o":34.8891,"t":"2026-10-14T14:30:00Z","v":1423,"vw":34.870408},{"c":34.88,"h":34.88,"l":34.8652,"n":9,"o":34.8652,"t":"2026-10-14T14:35:00Z","v":599,"vw":34.869034},{"c":34.91,"h":34.91,"l":34.86,"n":8,"o":34.86,"t":"2026-10-14T14:40:00Z","v":519,"vw":34.888723},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-14T14:45:00Z","v":148,"vw":34.93},{"c":34.87,"h":34.87,"l":34.85,"n":12,"o":34.85,"t":"2026-10-14T14:50:00Z","v":3599,"vw":34.850632},{"c":34.765,"h":34.83,"l":34.765,"n":9,"o":34.83,"t":"2026-10-14T15:05:00Z","v":512,"vw":34.782196},{"c":34.7016,"h":34.7016,"l":34.7016,"n":2,"o":34.7016,"t":"2026-10-14T15:10:00Z","v":137,"vw":34.7016},{"c":34.815,"h":34.815,"l":34.805,"n":7,"o":34.805,"t":"2026-10-14T15:15:00Z","v":475,"vw":34.81125},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-14T15:20:00Z","v":119,"vw":34.81},{"c":34.85,"h":34.85,"l":34.85,"n":4,"o":34.85,"t":"2026-10-14T15:25:00Z","v":200,"vw":34.85},{"c":34.8317,"h":34.8317,"l":34.8317,"n":2,"o":34.8317,"t":"2026-10-14T15:30:00Z","v":554,"vw":34.8317},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-14T16:05:00Z","v":185,"vw":34.81},{"c":34.715,"h":34.715,"l":34.715,"n":1,"o":34.715,"t":"2026-10-14T16:15:00Z","v":284,"vw":34.715},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-14T16:20:00Z","v":185,"vw":34.76},{"c":34.695,"h":34.695,"l":34.695,"n":6,"o":34.695,"t":"2026-10-14T16:25:00Z","v":1494,"vw":34.695},{"c":34.69,"h":34.69,"l":34.69,"n":4,"o":34.69,"t":"2026-10-14T16:30:00Z","v":168,"vw":34.69},{"c":34.7157,"h":34.7157,"l":34.7157,"n":1,"o":34.7157,"t":"2026-10-14T16:35:00Z","v":415,"vw":34.7157},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-14T16:40:00Z","v":333,"vw":34.74},{"c":34.77,"h":34.77,"l":34.735,"n":7,"o":34.7689,"t":"2026-10-14T16:45:00Z","v":839,"vw":34.75596},{"c":34.74,"h":34.74,"l":34.74,"n":2,"o":34.74,"t":"2026-10-14T16:55:00Z","v":2554,"vw":34.74},{"c":34.68,"h":34.75,"l":34.68,"n":6,"o":34.75,"t":"2026-10-14T17:00:00Z","v":5225,"vw":34.734102},{"c":34.7599,"h":34.7599,"l":34.725,"n":4,"o":34.725,"t":"2026-10-14T17:05:00Z","v":670,"vw":34.7343},{"c":34.725,"h":34.725,"l":34.725,"n":1,"o":34.725,"t":"2026-10-14T17:15:00Z","v":125,"vw":34.725},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-14T17:20:00Z","v":290,"vw":34.69},{"c":34.67,"h":34.7783,"l":34.67,"n":3,"o":34.7783,"t":"2026-10-14T17:25:00Z","v":936,"vw":34.750445},{"c":34.725,"h":34.725,"l":34.725,"n":4,"o":34.725,"t":"2026-10-14T17:30:00Z","v":171,"vw":34.725},{"c":34.6666,"h":34.72,"l":34.6666,"n":3,"o":34.72,"t":"2026-10-14T17:35:00Z","v":855,"vw":34.675119},{"c":34.6488,"h":34.6488,"l":34.6488,"n":1,"o":34.6488,"t":"2026-10-14T17:40:00Z","v":955,"vw":34.6488},{"c":34.675,"h":34.675,"l":34.675,"n":4,"o":34.675,"t":"2026-10-14T18:00:00Z","v":1800,"vw":34.675},{"c":34.675,"h":34.675,"l":34.675,"n":1,"o":34.675,"t":"2026-10-14T18:05:00Z","v":100,"vw":34.675},{"c":34.73,"h":34.73,"l":34.695,"n":6,"o":34.73,"t":"2026-10-14T18:10:00Z","v":393,"vw":34.718333},{"c":34.72,"h":34.77,"l":34.715,"n":5,"o":34.77,"t":"2026-10-14T18:25:00Z","v":5669,"vw":34.76448},{"c":34.7436,"h":34.7436,"l":34.7436,"n":4,"o":34.7436,"t":"2026-10-14T18:30:00Z","v":1136,"vw":34.7436},{"c":34.7453,"h":34.7453,"l":34.7453,"n":2,"o":34.7453,"t":"2026-10-14T18:40:00Z","v":1001,"vw":34.7453},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-14T18:55:00Z","v":100,"vw":34.71},{"c":34.685,"h":34.685,"l":34.685,"n":4,"o":34.685,"t":"2026-10-14T19:00:00Z","v":365,"vw":34.685},{"c":34.62,"h":34.69,"l":34.62,"n":8,"o":34.69,"t":"2026-10-14T19:10:00Z","v":670,"vw":34.667778},{"c":34.71,"h":34.71,"l":34.71,"n":5,"o":34.71,"t":"2026-10-14T19:15:00Z","v":406,"vw":34.71},{"c":34.745,"h":34.745,"l":34.745,"n":1,"o":34.745,"t":"2026-10-14T19:25:00Z","v":145,"vw":34.745},{"c":34.74,"h":34.7999,"l":34.725,"n":8,"o":34.725,"t":"2026-10-14T19:30:00Z","v":3764,"vw":34.794339},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-14T19:35:00Z","v":106,"vw":34.68},{"c":34.725,"h":34.725,"l":34.725,"n":1,"o":34.725,"t":"2026-10-14T19:50:00Z","v":626,"vw":34.725},{"c":34.72,"h":34.72,"l":34.72,"n":3,"o":34.72,"t":"2026-10-14T19:55:00Z","v":724,"vw":34.72},{"c":34.185,"h":34.24,"l":34.185,"n":8,"o":34.24,"t":"2026-10-15T13:30:00Z","v":725,"vw":34.230668},{"c":34.1,"h":34.12,"l":34.1,"n":9,"o":34.12,"t":"2026-10-15T13:35:00Z","v":628,"vw":34.110276},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-15T13:45:00Z","v":1010,"vw":34.1},{"c":34.095,"h":34.095,"l":34.095,"n":2,"o":34.095,"t":"2026-10-15T13:50:00Z","v":674,"vw":34.095},{"c":34.07,"h":34.07,"l":34.07,"n":3,"o":34.07,"t":"2026-10-15T13:55:00Z","v":226,"vw":34.07},{"c":34.2534,"h":34.2534,"l":34.2534,"n":3,"o":34.2534,"t":"2026-10-15T14:05:00Z","v":336,"vw":34.2534},{"c":34.2989,"h":34.2989,"l":34.2989,"n":3,"o":34.2989,"t":"2026-10-15T14:10:00Z","v":302,"vw":34.2989},{"c":34.2235,"h":34.2235,"l":34.2235,"n":1,"o":34.2235,"t":"2026-10-15T14:20:00Z","v":6803,"vw":34.2235},{"c":34.23,"h":34.23,"l":34.23,"n":3,"o":34.23,"t":"2026-10-15T14:25:00Z","v":111,"vw":34.23},{"c":34.2541,"h":34.2541,"l":34.2541,"n":1,"o":34.2541,"t":"2026-10-15T14:30:00Z","v":105,"vw":34.2541},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-10-15T14:35:00Z","v":300,"vw":34.3},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-15T14:40:00Z","v":648,"vw":34.345},{"c":34.4631,"h":34.4631,"l":34.4631,"n":1,"o":34.4631,"t":"2026-10-15T14:55:00Z","v":123,"vw":34.4631},{"c":34.53,"h":34.53,"l":34.445,"n":6,"o":34.445,"t":"2026-10-15T15:00:00Z","v":589,"vw":34.462125},{"c":34.515,"h":34.515,"l":34.515,"n":3,"o":34.515,"t":"2026-10-15T15:10:00Z","v":111,"vw":34.515},{"c":34.54,"h":34.619,"l":34.54,"n":6,"o":34.619,"t":"2026-10-15T15:15:00Z","v":458,"vw":34.572088},{"c":34.465,"h":34.465,"l":34.465,"n":12,"o":34.465,"t":"2026-10-15T15:40:00Z","v":5593,"vw":34.465},{"c":34.54,"h":34.54,"l":34.48,"n":16,"o":34.485,"t":"2026-10-15T15:50:00Z","v":4656,"vw":34.520127},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-15T15:55:00Z","v":100,"vw":34.49},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-15T16:00:00Z","v":800,"vw":34.49},{"c":34.53,"h":34.53,"l":34.465,"n":3,"o":34.465,"t":"2026-10-15T16:10:00Z","v":392,"vw":34.512877},{"c":34.445,"h":34.4551,"l":34.445,"n":12,"o":34.4551,"t":"2026-10-15T16:15:00Z","v":761,"vw":34.449369},{"c":34.455,"h":34.5099,"l":34.455,"n":4,"o":34.5099,"t":"2026-10-15T16:20:00Z","v":547,"vw":34.495213},{"c":34.445,"h":34.445,"l":34.445,"n":1,"o":34.445,"t":"2026-10-15T16:25:00Z","v":1298,"vw":34.445},{"c":34.475,"h":34.475,"l":34.475,"n":4,"o":34.475,"t":"2026-10-15T16:35:00Z","v":224,"vw":34.475},{"c":34.475,"h":34.475,"l":34.475,"n":3,"o":34.475,"t":"2026-10-15T16:45:00Z","v":1682,"vw":34.475},{"c":34.5038,"h":34.5038,"l":34.5038,"n":2,"o":34.5038,"t":"2026-10-15T18:10:00Z","v":406,"vw":34.5038},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-15T18:20:00Z","v":114,"vw":34.46},{"c":34.3935,"h":34.53,"l":34.3935,"n":5,"o":34.53,"t":"2026-10-15T18:25:00Z","v":1088,"vw":34.509093},{"c":34.4964,"h":34.4964,"l":34.4964,"n":2,"o":34.4964,"t":"2026-10-15T18:40:00Z","v":174,"vw":34.4964},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-10-15T18:55:00Z","v":100,"vw":34.47},{"c":34.45,"h":34.494,"l":34.45,"n":9,"o":34.48,"t":"2026-10-15T19:00:00Z","v":1136,"vw":34.476743},{"c":34.47,"h":34.51,"l":34.47,"n":9,"o":34.51,"t":"2026-10-15T19:05:00Z","v":5157,"vw":34.505964},{"c":34.56,"h":34.63,"l":34.49,"n":15,"o":34.49,"t":"2026-10-15T19:10:00Z","v":601,"vw":34.56},{"c":34.555,"h":34.555,"l":34.555,"n":3,"o":34.555,"t":"2026-10-15T19:15:00Z","v":348,"vw":34.555},{"c":34.6142,"h":34.6142,"l":34.6142,"n":4,"o":34.6142,"t":"2026-10-15T19:20:00Z","v":184,"vw":34.6142},{"c":34.535,"h":34.535,"l":34.535,"n":3,"o":34.535,"t":"2026-10-15T19:30:00Z","v":286,"vw":34.535},{"c":34.535,"h":34.535,"l":34.535,"n":5,"o":34.535,"t":"2026-10-15T19:35:00Z","v":808,"vw":34.535},{"c":34.555,"h":34.62,"l":34.555,"n":4,"o":34.555,"t":"2026-10-15T19:45:00Z","v":2913,"vw":34.557285},{"c":34.5,"h":34.62,"l":34.5,"n":12,"o":34.62,"t":"2026-10-15T19:55:00Z","v":776,"vw":34.552089}],"history":[{"c":27.05,"h":27.1345,"l":26.76,"n":1638,"o":27.01,"t":"2024-10-14T04:00:00Z","v":22033,"vw":27.035471},{"c":26.5702,"h":26.85,"l":26.5001,"n":683,"o":26.815,"t":"2024-10-15T04:00:00Z","v":20887,"vw":26.623917},{"c":26.78,"h":26.8899,"l":26.6167,"n":762,"o":26.75,"t":"2024-10-16T04:00:00Z","v":25207,"vw":26.794636},{"c":26.68,"h":26.8,"l":26.6,"n":592,"o":26.72,"t":"2024-10-17T04:00:00Z","v":21304,"vw":26.700217},{"c":26.75,"h":27,"l":26.68,"n":935,"o":27,"t":"2024-10-18T04:00:00Z","v":27764,"vw":26.75106},{"c":26.5,"h":26.69,"l":26.5,"n":735,"o":26.59,"t":"2024-10-21T04:00:00Z","v":34453,"vw":26.58701},{"c":26.5702,"h":26.707,"l":26.37,"n":718,"o":26.51,"t":"2024-10-22T04:00:00Z","v":16671,"vw":26.540558},{"c":26.3671,"h":26.6,"l":26.24,"n":757,"o":26.44,"t":"2024-10-23T04:00:00Z","v":27148,"vw":26.406263},{"c":26.3902,"h":26.46,"l":26.2201,"n":600,"o":26.41,"t":"2024-10-24T04:00:00Z","v":24456,"vw":26.351022},{"c":26.35,"h":26.51,"l":26.2201,"n":615,"o":26.49,"t":"2024-10-25T04:00:00Z","v":15082,"vw":26.355097},{"c":26.45,"h":26.53,"l":26.3119,"n":919,"o":26.4,"t":"2024-10-28T04:00:00Z","v":25628,"vw":26.406477},{"c":26.42,"h":26.4852,"l":26.3076,"n":609,"o":26.35,"t":"2024-10-29T04:00:00Z","v":18218,"vw":26.388355},{"c":26.22,"h":26.2869,"l":26.05,"n":556,"o":26.28,"t":"2024-10-30T04:00:00Z","v":16791,"vw":26.19657},{"c":26.09,"h":26.14,"l":25.9,"n":609,"o":26.14,"t":"2024-10-31T04:00:00Z","v":17818,"vw":25.973157},{"c":26.21,"h":26.3591,"l":26.1015,"n":658,"o":26.1015,"t":"2024-11-01T04:00:00Z","v":11189,"vw":26.197559},{"c":26.3,"h":26.3999,"l":26.2101,"n":816,"o":26.38,"t":"2024-11-04T05:00:00Z","v":26964,"vw":26.323212},{"c":26.52,"h":26.55,"l":26.26,"n":635,"o":26.52,"t":"2024-11-05T05:00:00Z","v":14838,"vw":26.431767},{"c":26.25,"h":26.29,"l":25.9085,"n":972,"o":26.2,"t":"2024-11-06T05:00:00Z","v":37995,"vw":26.188985},{"c":26.7398,"h":26.84,"l":26.5,"n":1059,"o":26.5,"t":"2024-11-07T05:00:00Z","v":40679,"vw":26.680653},{"c":26.06,"h":26.44,"l":26.043,"n":957,"o":26.34,"t":"2024-11-08T05:00:00Z","v":24171,"vw":26.199673},{"c":25.9,"h":26.16,"l":25.9,"n":1041,"o":25.98,"t":"2024-11-11T05:00:00Z","v":45137,"vw":26.026979},{"c":25.51,"h":25.7879,"l":25.51,"n":840,"o":25.64,"t":"2024-11-12T05:00:00Z","v":29950,"vw":25.636531},{"c":25.39,"h":25.68,"l":25.32,"n":817,"o":25.62,"t":"2024-11-13T05:00:00Z","v":115739,"vw":25.355831},{"c":25.26,"h":25.55,"l":25.26,"n":737,"o":25.39,"t":"2024-11-14T05:00:00Z","v":26268,"vw":25.473359},{"c":25.35,"h":25.56,"l":25.3398,"n":968,"o":25.44,"t":"2024-11-15T05:00:00Z","v":19543,"vw":25.460713},{"c":25.6,"h":25.8,"l":25.4893,"n":986,"o":25.49,"t":"2024-11-18T05:00:00Z","v":34712,"vw":25.67735},{"c":25.7705,"h":25.81,"l":25.6103,"n":679,"o":25.65,"t":"2024-11-19T05:00:00Z","v":32014,"vw":25.778788},{"c":25.81,"h":25.84,"l":25.5746,"n":680,"o":25.7,"t":"2024-11-20T05:00:00Z","v":21452,"vw":25.719349},{"c":25.7257,"h":25.87,"l":25.6383,"n":601,"o":25.67,"t":"2024-11-21T05:00:00Z","v":25499,"vw":25.771243},{"c":25.68,"h":25.8899,"l":25.6501,"n":886,"o":25.7,"t":"2024-11-22T05:00:00Z","v":27044,"vw":25.771552},{"c":25.79,"h":25.9294,"l":25.79,"n":885,"o":25.85,"t":"2024-11-25T05:00:00Z","v":49580,"vw":25.865118},{"c":25.68,"h":25.85,"l":25.6501,"n":702,"o":25.85,"t":"2024-11-26T05:00:00Z","v":69935,"vw":25.7627},{"c":25.68,"h":25.83,"l":25.65,"n":703,"o":25.76,"t":"2024-11-27T05:00:00Z","v":44231,"vw":25.755319},{"c":25.6437,"h":25.74,"l":25.4,"n":593,"o":25.63,"t":"2024-11-29T05:00:00Z","v":27083,"vw":25.589673},{"c":25.8,"h":25.9,"l":25.6101,"n":1073,"o":25.83,"t":"2024-12-02T05:00:00Z","v":23379,"vw":25.793825},{"c":25.9,"h":25.9453,"l":25.66,"n":787,"o":25.76,"t":"2024-12-03T05:00:00Z","v":24086,"vw":25.848368},{"c":25.975,"h":26,"l":25.8719,"n":809,"o":26,"t":"2024-12-04T05:00:00Z","v":22578,"vw":25.959627},{"c":25.99,"h":26.3643,"l":25.99,"n":937,"o":26.01,"t":"2024-12-05T05:00:00Z","v":57831,"vw":26.171421},{"c":26.28,"h":26.328,"l":26.15,"n":830,"o":26.15,"t":"2024-12-06T05:00:00Z","v":12433,"vw":26.225153},{"c":26.72,"h":26.93,"l":26.57,"n":845,"o":26.57,"t":"2024-12-09T05:00:00Z","v":36701,"vw":26.793534},{"c":26.4,"h":26.54,"l":26.35,"n":642,"o":26.54,"t":"2024-12-10T05:00:00Z","v":27768,"vw":26.404172},{"c":26.5,"h":26.56,"l":26.24,"n":780,"o":26.37,"t":"2024-12-11T05:00:00Z","v":30932,"vw":26.451082},{"c":26.2,"h":26.44,"l":26.14,"n":776,"o":26.39,"t":"2024-12-12T05:00:00Z","v":56826,"vw":26.316186},{"c":26.25,"h":26.42,"l":26.25,"n":818,"o":26.42,"t":"2024-12-13T05:00:00Z","v":37355,"vw":26.370436},{"c":26.47,"h":26.55,"l":26.2707,"n":989,"o":26.5,"t":"2024-12-16T05:00:00Z","v":35286,"vw":26.449932},{"c":26.37,"h":26.47,"l":26.0501,"n":783,"o":26.47,"t":"2024-12-17T05:00:00Z","v":41522,"vw":26.368156},{"c":25.785,"h":26.3899,"l":25.775,"n":745,"o":26.37,"t":"2024-12-18T05:00:00Z","v":27829,"vw":26.125698},{"c":25.965,"h":26.2,"l":25.9001,"n":620,"o":26.2,"t":"2024-12-19T05:00:00Z","v":20417,"vw":25.991069},{"c":25.59,"h":25.74,"l":25.3398,"n":799,"o":25.73,"t":"2024-12-20T05:00:00Z","v":42158,"vw":25.667338},{"c":25.7557,"h":25.785,"l":25.4682,"n":924,"o":25.68,"t":"2024-12-23T05:00:00Z","v":50197,"vw":25.67367},{"c":25.65,"h":25.83,"l":25.5727,"n":386,"o":25.65,"t":"2024-12-24T05:00:00Z","v":9148,"vw":25.756414},{"c":25.82,"h":26,"l":25.62,"n":1188,"o":25.62,"t":"2024-12-26T05:00:00Z","v":59730,"vw":25.815138},{"c":25.68,"h":25.87,"l":25.6101,"n":1036,"o":25.87,"t":"2024-12-27T05:00:00Z","v":62963,"vw":25.708371},{"c":25.36,"h":25.56,"l":25.34,"n":1059,"o":25.5,"t":"2024-12-30T05:00:00Z","v":37409,"vw":25.470353},{"c":25.23,"h":25.6332,"l":25.23,"n":900,"o":25.39,"t":"2024-12-31T05:00:00Z","v":59147,"vw":25.406249},{"c":25.47,"h":25.66,"l":25.4094,"n":1021,"o":25.42,"t":"2025-01-02T05:00:00Z","v":32003,"vw":25.465793},{"c":25.55,"h":25.71,"l":25.41,"n":1182,"o":25.71,"t":"2025-01-03T05:00:00Z","v":77561,"vw":25.577976},{"c":25.62,"h":25.91,"l":25.6001,"n":1242,"o":25.81,"t":"2025-01-06T05:00:00Z","v":52371,"vw":25.726904},{"c":25.52,"h":25.66,"l":25.5033,"n":781,"o":25.62,"t":"2025-01-07T05:00:00Z","v":39642,"vw":25.59237},{"c":25.3913,"h":25.5,"l":25.275,"n":629,"o":25.5,"t":"2025-01-08T05:00:00Z","v":16484,"vw":25.407207},{"c":24.84,"h":25.1,"l":24.82,"n":1167,"o":25.1,"t":"2025-01-10T05:00:00Z","v":58611,"vw":24.960469},{"c":24.71,"h":24.83,"l":24.69,"n":874,"o":24.83,"t":"2025-01-13T05:00:00Z","v":29053,"vw":24.750225},{"c":24.96,"h":25.12,"l":24.82,"n":727,"o":25.05,"t":"2025-01-14T05:00:00Z","v":17689,"vw":24.957032},{"c":25.27,"h":25.3,"l":25.0501,"n":753,"o":25.24,"t":"2025-01-15T05:00:00Z","v":17532,"vw":25.209763},{"c":25.32,"h":25.4299,"l":25.1601,"n":847,"o":25.26,"t":"2025-01-16T05:00:00Z","v":35489,"vw":25.318137},{"c":25.45,"h":25.56,"l":25.34,"n":951,"o":25.41,"t":"2025-01-17T05:00:00Z","v":41421,"vw":25.468597},{"c":25.69,"h":25.69,"l":25.4501,"n":1021,"o":25.69,"t":"2025-01-21T05:00:00Z","v":27230,"vw":25.605042},{"c":25.87,"h":25.87,"l":25.5609,"n":878,"o":25.77,"t":"2025-01-22T05:00:00Z","v":135621,"vw":25.767297},{"c":25.77,"h":25.85,"l":25.6401,"n":878,"o":25.85,"t":"2025-01-23T05:00:00Z","v":60130,"vw":25.748106},{"c":25.91,"h":25.97,"l":25.77,"n":927,"o":25.86,"t":"2025-01-24T05:00:00Z","v":31340,"vw":25.886017},{"c":25.55,"h":25.68,"l":25.3932,"n":975,"o":25.68,"t":"2025-01-27T05:00:00Z","v":19478,"vw":25.538744},{"c":25.69,"h":25.69,"l":25.4,"n":803,"o":25.55,"t":"2025-01-28T05:00:00Z","v":34595,"vw":25.541068},{"c":25.43,"h":25.76,"l":25.43,"n":736,"o":25.7,"t":"2025-01-29T05:00:00Z","v":24505,"vw":25.646251},{"c":25.96,"h":25.9999,"l":25.74,"n":693,"o":25.81,"t":"2025-01-30T05:00:00Z","v":72824,"vw":25.929199},{"c":25.77,"h":26,"l":25.705,"n":886,"o":25.97,"t":"2025-01-31T05:00:00Z","v":20410,"vw":25.918688},{"c":25.59,"h":25.69,"l":25.36,"n":1040,"o":25.45,"t":"2025-02-03T05:00:00Z","v":42157,"vw":25.54722},{"c":25.8,"h":26.08,"l":25.7901,"n":675,"o":25.89,"t":"2025-02-04T05:00:00Z","v":31737,"vw":25.940941},{"c":25.75,"h":26,"l":25.7315,"n":804,"o":25.78,"t":"2025-02-05T05:00:00Z","v":18656,"vw":25.92196},{"c":25.76,"h":25.99,"l":25.75,"n":553,"o":25.84,"t":"2025-02-06T05:00:00Z","v":17446,"vw":25.863695},{"c":25.86,"h":26.087,"l":25.76,"n":694,"o":26.01,"t":"2025-02-07T05:00:00Z","v":12165,"vw":25.931232},{"c":26.06,"h":26.1406,"l":25.8801,"n":759,"o":26.02,"t":"2025-02-10T05:00:00Z","v":19839,"vw":26.086073},{"c":26,"h":26.05,"l":25.86,"n":671,"o":26,"t":"2025-02-11T05:00:00Z","v":34976,"vw":25.966759},{"c":26.023,"h":26.0991,"l":25.7025,"n":526,"o":25.86,"t":"2025-02-12T05:00:00Z","v":31938,"vw":25.949655},{"c":26.19,"h":26.19,"l":25.8862,"n":552,"o":26.04,"t":"2025-02-13T05:00:00Z","v":26150,"vw":26.038878},{"c":26.27,"h":26.3099,"l":26.0994,"n":711,"o":26.25,"t":"2025-02-14T05:00:00Z","v":25094,"vw":26.246818},{"c":26.3502,"h":26.39,"l":26.28,"n":1319,"o":26.39,"t":"2025-02-18T05:00:00Z","v":50902,"vw":26.316824},{"c":26.27,"h":26.4,"l":26.1901,"n":820,"o":26.4,"t":"2025-02-19T05:00:00Z","v":25882,"vw":26.298687},{"c":26.445,"h":26.49,"l":26.2265,"n":727,"o":26.46,"t":"2025-02-20T05:00:00Z","v":34204,"vw":26.405892},{"c":26.33,"h":26.6,"l":26.2501,"n":985,"o":26.55,"t":"2025-02-21T05:00:00Z","v":69514,"vw":26.405977},{"c":25.97,"h":26.26,"l":25.85,"n":1118,"o":26.22,"t":"2025-02-24T05:00:00Z","v":33511,"vw":26.042911},{"c":25.96,"h":25.97,"l":25.7001,"n":924,"o":25.97,"t":"2025-02-25T05:00:00Z","v":52112,"vw":25.855428},{"c":26.06,"h":26.19,"l":25.952,"n":716,"o":26.02,"t":"2025-02-26T05:00:00Z","v":52263,"vw":26.0846},{"c":25.69,"h":25.99,"l":25.69,"n":632,"o":25.99,"t":"2025-02-27T05:00:00Z","v":32135,"vw":25.790697},{"c":25.15,"h":25.39,"l":25.0639,"n":739,"o":25.35,"t":"2025-02-28T05:00:00Z","v":19483,"vw":25.193148},{"c":25.1255,"h":25.5335,"l":25.1255,"n":947,"o":25.39,"t":"2025-03-03T05:00:00Z","v":28329,"vw":25.372501},{"c":25.09,"h":25.42,"l":25,"n":783,"o":25.1,"t":"2025-03-04T05:00:00Z","v":31286,"vw":25.166584},{"c":25.92,"h":25.96,"l":25.5591,"n":901,"o":25.61,"t":"2025-03-05T05:00:00Z","v":28524,"vw":25.802885},{"c":25.9151,"h":26.0698,"l":25.8301,"n":546,"o":25.97,"t":"2025-03-06T05:00:00Z","v":27967,"vw":25.957627},{"c":26.04,"h":26.0895,"l":25.82,"n":882,"o":25.99,"t":"2025-03-07T05:00:00Z","v":45580,"vw":25.968633},{"c":25.36,"h":25.7399,"l":25.3,"n":947,"o":25.5,"t":"2025-03-10T04:00:00Z","v":58873,"vw":25.547733},{"c":25.53,"h":25.74,"l":25.4001,"n":653,"o":25.53,"t":"2025-03-11T04:00:00Z","v":27303,"vw":25.522143},{"c":25.5949,"h":25.7441,"l":25.52,"n":615,"o":25.6,"t":"2025-03-12T04:00:00Z","v":21425,"vw":25.599154},{"c":25.5901,"h":25.7007,"l":25.5,"n":491,"o":25.55,"t":"2025-03-13T04:00:00Z","v":18506,"vw":25.587303},{"c":26.04,"h":26.05,"l":25.788,"n":710,"o":25.84,"t":"2025-03-14T04:00:00Z","v":27097,"vw":25.960457},{"c":26.29,"h":26.49,"l":26.02,"n":711,"o":26.02,"t":"2025-03-17T04:00:00Z","v":638001,"vw":26.267294},{"c":26.28,"h":26.3599,"l":26.1342,"n":446,"o":26.29,"t":"2025-03-18T04:00:00Z","v":19791,"vw":26.265533},{"c":26.14,"h":26.32,"l":26.1,"n":669,"o":26.31,"t":"2025-03-19T04:00:00Z","v":37357,"vw":26.221733},{"c":25.92,"h":26,"l":25.8,"n":689,"o":26,"t":"2025-03-20T04:00:00Z","v":122237,"vw":25.873284},{"c":25.65,"h":25.73,"l":25.6182,"n":751,"o":25.71,"t":"2025-03-21T04:00:00Z","v":13456,"vw":25.669362},{"c":25.9422,"h":26.0599,"l":25.77,"n":706,"o":25.77,"t":"2025-03-24T04:00:00Z","v":31492,"vw":25.970035},{"c":25.85,"h":26.0299,"l":25.7701,"n":469,"o":25.89,"t":"2025-03-25T04:00:00Z","v":31190,"vw":25.935115},{"c":25.84,"h":25.96,"l":25.7501,"n":548,"o":25.814,"t":"2025-03-26T04:00:00Z","v":92048,"vw":25.933908},{"c":25.99,"h":26.0699,"l":25.81,"n":473,"o":25.93,"t":"2025-03-27T04:00:00Z","v":34893,"vw":25.903574},{"c":25.59,"h":25.75,"l":25.4801,"n":617,"o":25.74,"t":"2025-03-28T04:00:00Z","v":12433,"vw":25.622593},{"c":25.55,"h":25.55,"l":25.2007,"n":697,"o":25.34,"t":"2025-03-31T04:00:00Z","v":18273,"vw":25.356324},{"c":25.64,"h":25.6762,"l":25.33,"n":744,"o":25.52,"t":"2025-04-01T04:00:00Z","v":39872,"vw":25.493689},{"c":25.51,"h":25.7478,"l":25.4501,"n":557,"o":25.5,"t":"2025-04-02T04:00:00Z","v":24957,"vw":25.58795},{"c":25.13,"h":25.3899,"l":25.0101,"n":796,"o":25.11,"t":"2025-04-03T04:00:00Z","v":49022,"vw":25.197188},{"c":24.11,"h":24.59,"l":23.67,"n":1213,"o":24.53,"t":"2025-04-04T04:00:00Z","v":89566,"vw":24.00593},{"c":22.94,"h":23.9069,"l":22.84,"n":1724,"o":22.84,"t":"2025-04-07T04:00:00Z","v":816478,"vw":23.093709},{"c":22.69,"h":23.77,"l":22.6255,"n":1067,"o":23.58,"t":"2025-04-08T04:00:00Z","v":153857,"vw":23.13278},{"c":24.13,"h":24.235,"l":22.7,"n":1028,"o":23.04,"t":"2025-04-09T04:00:00Z","v":81136,"vw":23.41795},{"c":23.69,"h":24.0836,"l":23.5252,"n":980,"o":23.97,"t":"2025-04-10T04:00:00Z","v":107516,"vw":23.891714},{"c":24.29,"h":24.55,"l":23.81,"n":881,"o":23.93,"t":"2025-04-11T04:00:00Z","v":71017,"vw":24.188768},{"c":24.79,"h":24.87,"l":24.54,"n":832,"o":24.55,"t":"2025-04-14T04:00:00Z","v":81562,"vw":24.678296},{"c":24.67,"h":24.85,"l":24.61,"n":1148,"o":24.81,"t":"2025-04-15T04:00:00Z","v":169927,"vw":24.796469},{"c":24.49,"h":24.87,"l":24.37,"n":712,"o":24.72,"t":"2025-04-16T04:00:00Z","v":93132,"vw":24.682756},{"c":24.64,"h":24.848,"l":24.56,"n":512,"o":24.63,"t":"2025-04-17T04:00:00Z","v":25819,"vw":24.722515},{"c":24.65,"h":24.82,"l":24.45,"n":979,"o":24.82,"t":"2025-04-21T04:00:00Z","v":34291,"vw":24.612863},{"c":24.955,"h":25.09,"l":24.73,"n":448,"o":24.76,"t":"2025-04-22T04:00:00Z","v":18630,"vw":24.971917},{"c":25.17,"h":25.4398,"l":25.1,"n":445,"o":25.34,"t":"2025-04-23T04:00:00Z","v":14916,"vw":25.256688},{"c":25.54,"h":25.5894,"l":25.2198,"n":496,"o":25.32,"t":"2025-04-24T04:00:00Z","v":32426,"vw":25.43642},{"c":25.48,"h":25.48,"l":25.2451,"n":631,"o":25.39,"t":"2025-04-25T04:00:00Z","v":26160,"vw":25.362049},{"c":25.4,"h":25.48,"l":25.2997,"n":693,"o":25.46,"t":"2025-04-28T04:00:00Z","v":31136,"vw":25.404623},{"c":25.42,"h":25.63,"l":25.41,"n":433,"o":25.41,"t":"2025-04-29T04:00:00Z","v":15724,"vw":25.518035},{"c":25.65,"h":25.65,"l":25.41,"n":482,"o":25.46,"t":"2025-04-30T04:00:00Z","v":18798,"vw":25.509045},{"c":25.63,"h":25.9695,"l":25.4668,"n":760,"o":25.71,"t":"2025-05-01T04:00:00Z","v":38519,"vw":25.728501},{"c":26.15,"h":26.3281,"l":26.06,"n":855,"o":26.15,"t":"2025-05-02T04:00:00Z","v":26848,"vw":26.145771},{"c":26.41,"h":26.4955,"l":26.3,"n":776,"o":26.3,"t":"2025-05-05T04:00:00Z","v":25757,"vw":26.451255},{"c":26.335,"h":26.4818,"l":26.14,"n":507,"o":26.32,"t":"2025-05-06T04:00:00Z","v":23571,"vw":26.314772},{"c":25.94,"h":26.2402,"l":25.8582,"n":454,"o":26.1352,"t":"2025-05-07T04:00:00Z","v":16886,"vw":26.089503},{"c":25.92,"h":26.21,"l":25.92,"n":789,"o":26.05,"t":"2025-05-08T04:00:00Z","v":152982,"vw":26.105756},{"c":26.17,"h":26.3486,"l":26.08,"n":810,"o":26.21,"t":"2025-05-09T04:00:00Z","v":33898,"vw":26.212555},{"c":26.57,"h":26.79,"l":26.53,"n":807,"o":26.77,"t":"2025-05-12T04:00:00Z","v":28818,"vw":26.658653},{"c":26.7,"h":26.9628,"l":26.58,"n":929,"o":26.6,"t":"2025-05-13T04:00:00Z","v":69138,"vw":26.799621},{"c":26.95,"h":27.1,"l":26.94,"n":1026,"o":26.98,"t":"2025-05-14T04:00:00Z","v":83950,"vw":27.019162},{"c":26.95,"h":27.06,"l":26.86,"n":808,"o":27,"t":"2025-05-15T04:00:00Z","v":53078,"vw":26.943034},{"c":26.95,"h":27.0899,"l":26.92,"n":781,"o":27,"t":"2025-05-16T04:00:00Z","v":39052,"vw":26.991736},{"c":27.12,"h":27.1789,"l":26.9,"n":949,"o":26.94,"t":"2025-05-19T04:00:00Z","v":61155,"vw":27.030464},{"c":26.96,"h":27.035,"l":26.875,"n":674,"o":27,"t":"2025-05-20T04:00:00Z","v":43166,"vw":26.953499},{"c":26.77,"h":27.18,"l":26.77,"n":947,"o":26.97,"t":"2025-05-21T04:00:00Z","v":77303,"vw":26.98294},{"c":26.7,"h":26.9,"l":26.65,"n":690,"o":26.82,"t":"2025-05-22T04:00:00Z","v":66135,"vw":26.8182},{"c":26.85,"h":27.0046,"l":26.7,"n":752,"o":26.7,"t":"2025-05-23T04:00:00Z","v":30261,"vw":26.876629},{"c":26.96,"h":27.1191,"l":26.82,"n":1004,"o":26.82,"t":"2025-05-27T04:00:00Z","v":94360,"vw":27.006021},{"c":26.875,"h":27.06,"l":26.75,"n":651,"o":27.01,"t":"2025-05-28T04:00:00Z","v":44739,"vw":26.94412},{"c":26.82,"h":27.1,"l":26.78,"n":756,"o":27.03,"t":"2025-05-29T04:00:00Z","v":87959,"vw":26.913255},{"c":26.61,"h":26.76,"l":26.44,"n":909,"o":26.57,"t":"2025-05-30T04:00:00Z","v":42052,"vw":26.608041},{"c":26.72,"h":26.83,"l":26.59,"n":915,"o":26.76,"t":"2025-06-02T04:00:00Z","v":49479,"vw":26.735528},{"c":26.78,"h":26.9195,"l":26.77,"n":693,"o":26.77,"t":"2025-06-03T04:00:00Z","v":29595,"vw":26.86961},{"c":27.18,"h":27.3118,"l":27.09,"n":706,"o":27.09,"t":"2025-06-04T04:00:00Z","v":37942,"vw":27.194383},{"c":27.3,"h":27.4896,"l":27.19,"n":787,"o":27.48,"t":"2025-06-05T04:00:00Z","v":58895,"vw":27.40075},{"c":27.41,"h":27.427,"l":27.345,"n":713,"o":27.42,"t":"2025-06-06T04:00:00Z","v":19940,"vw":27.393521},{"c":27.61,"h":27.73,"l":27.5,"n":662,"o":27.53,"t":"2025-06-09T04:00:00Z","v":23983,"vw":27.602083},{"c":27.81,"h":27.9823,"l":27.65,"n":980,"o":27.65,"t":"2025-06-10T04:00:00Z","v":74375,"vw":27.815882},{"c":27.96,"h":28.1,"l":27.87,"n":819,"o":28,"t":"2025-06-11T04:00:00Z","v":54361,"vw":27.992222},{"c":27.98,"h":28.0736,"l":27.87,"n":537,"o":27.99,"t":"2025-06-12T04:00:00Z","v":42096,"vw":27.992454},{"c":27.57,"h":27.7095,"l":27.48,"n":835,"o":27.5,"t":"2025-06-13T04:00:00Z","v":35303,"vw":27.608213},{"c":27.84,"h":28.0374,"l":27.78,"n":1116,"o":28.02,"t":"2025-06-16T04:00:00Z","v":107385,"vw":27.920983},{"c":27.5,"h":27.815,"l":27.5,"n":804,"o":27.765,"t":"2025-06-17T04:00:00Z","v":40350,"vw":27.633715},{"c":27.52,"h":27.7,"l":27.448,"n":682,"o":27.55,"t":"2025-06-18T04:00:00Z","v":46882,"vw":27.617121},{"c":26.89,"h":27.35,"l":26.89,"n":899,"o":27.35,"t":"2025-06-20T04:00:00Z","v":51725,"vw":27.062813},{"c":27.13,"h":27.13,"l":26.83,"n":957,"o":26.89,"t":"2025-06-23T04:00:00Z","v":51154,"vw":27.007455},{"c":27.74,"h":27.7599,"l":27.5,"n":752,"o":27.6,"t":"2025-06-24T04:00:00Z","v":48180,"vw":27.67782},{"c":27.72,"h":27.8399,"l":27.5865,"n":751,"o":27.79,"t":"2025-06-25T04:00:00Z","v":58019,"vw":27.709254},{"c":27.8,"h":27.96,"l":27.76,"n":954,"o":27.78,"t":"2025-06-26T04:00:00Z","v":128190,"vw":27.816393},{"c":27.88,"h":27.93,"l":27.75,"n":840,"o":27.85,"t":"2025-06-27T04:00:00Z","v":35014,"vw":27.833821},{"c":27.99,"h":27.99,"l":27.76,"n":781,"o":27.87,"t":"2025-06-30T04:00:00Z","v":33527,"vw":27.882505},{"c":28.105,"h":28.105,"l":27.94,"n":857,"o":28.05,"t":"2025-07-01T04:00:00Z","v":44992,"vw":28.013002},{"c":28.26,"h":28.26,"l":28.0065,"n":624,"o":28.1,"t":"2025-07-02T04:00:00Z","v":20042,"vw":28.110165},{"c":28.2,"h":28.47,"l":28.2,"n":1074,"o":28.32,"t":"2025-07-03T04:00:00Z","v":124902,"vw":28.319341},{"c":27.91,"h":28.21,"l":27.91,"n":1175,"o":28.15,"t":"2025-07-07T04:00:00Z","v":53850,"vw":28.031349},{"c":28,"h":28.19,"l":27.99,"n":675,"o":28.15,"t":"2025-07-08T04:00:00Z","v":43771,"vw":28.073902},{"c":28.08,"h":28.17,"l":27.97,"n":615,"o":28.03,"t":"2025-07-09T04:00:00Z","v":40169,"vw":28.072783},{"c":28.1,"h":28.22,"l":28,"n":617,"o":28.07,"t":"2025-07-10T04:00:00Z","v":30473,"vw":28.103638},{"c":28.29,"h":28.29,"l":28.12,"n":910,"o":28.19,"t":"2025-07-11T04:00:00Z","v":61798,"vw":28.193501},{"c":28.21,"h":28.2944,"l":28.13,"n":1338,"o":28.29,"t":"2025-07-14T04:00:00Z","v":193210,"vw":28.212565},{"c":28.36,"h":28.4999,"l":28.27,"n":1013,"o":28.34,"t":"2025-07-15T04:00:00Z","v":97482,"vw":28.351352},{"c":28.4,"h":28.4499,"l":28.21,"n":1260,"o":28.37,"t":"2025-07-16T04:00:00Z","v":116479,"vw":28.348621},{"c":28.52,"h":29.185,"l":28.26,"n":981,"o":28.26,"t":"2025-07-17T04:00:00Z","v":113352,"vw":28.531254},{"c":28.51,"h":28.68,"l":28.4,"n":1282,"o":28.68,"t":"2025-07-18T04:00:00Z","v":110177,"vw":28.505245},{"c":28.68,"h":28.77,"l":28.59,"n":1135,"o":28.59,"t":"2025-07-21T04:00:00Z","v":112758,"vw":28.699163},{"c":28.68,"h":28.7299,"l":28.515,"n":850,"o":28.68,"t":"2025-07-22T04:00:00Z","v":48752,"vw":28.62131},{"c":28.99,"h":28.99,"l":28.82,"n":880,"o":28.99,"t":"2025-07-23T04:00:00Z","v":78932,"vw":28.897393},{"c":28.81,"h":28.97,"l":28.76,"n":781,"o":28.91,"t":"2025-07-24T04:00:00Z","v":60677,"vw":28.828349},{"c":28.69,"h":28.7818,"l":28.56,"n":823,"o":28.7818,"t":"2025-07-25T04:00:00Z","v":40746,"vw":28.642046},{"c":28.51,"h":28.67,"l":28.475,"n":1030,"o":28.67,"t":"2025-07-28T04:00:00Z","v":46118,"vw":28.518738},{"c":28.54,"h":28.66,"l":28.5,"n":948,"o":28.62,"t":"2025-07-29T04:00:00Z","v":68563,"vw":28.582906},{"c":28.44,"h":28.55,"l":28.3677,"n":764,"o":28.54,"t":"2025-07-30T04:00:00Z","v":38963,"vw":28.456728},{"c":28.3089,"h":28.4,"l":28.2,"n":658,"o":28.4,"t":"2025-07-31T04:00:00Z","v":42197,"vw":28.289286},{"c":28.04,"h":28.2172,"l":28,"n":1008,"o":28.09,"t":"2025-08-01T04:00:00Z","v":42489,"vw":28.090918},{"c":28.37,"h":28.7199,"l":28.2855,"n":906,"o":28.46,"t":"2025-08-04T04:00:00Z","v":44355,"vw":28.375772},{"c":28.45,"h":28.6345,"l":28.3746,"n":745,"o":28.535,"t":"2025-08-05T04:00:00Z","v":50496,"vw":28.487404},{"c":28.6,"h":28.6115,"l":28.446,"n":575,"o":28.56,"t":"2025-08-06T04:00:00Z","v":63604,"vw":28.555035},{"c":28.77,"h":28.9999,"l":28.73,"n":657,"o":28.79,"t":"2025-08-07T04:00:00Z","v":40143,"vw":28.798285},{"c":28.77,"h":28.825,"l":28.68,"n":653,"o":28.68,"t":"2025-08-08T04:00:00Z","v":30722,"vw":28.75958},{"c":28.66,"h":28.94,"l":28.66,"n":834,"o":28.67,"t":"2025-08-11T04:00:00Z","v":39741,"vw":28.730563},{"c":29.03,"h":29.07,"l":28.819,"n":823,"o":28.85,"t":"2025-08-12T04:00:00Z","v":29297,"vw":28.937861},{"c":29.34,"h":29.57,"l":29.28,"n":573,"o":29.57,"t":"2025-08-13T04:00:00Z","v":45649,"vw":29.405511},{"c":29.19,"h":29.25,"l":29,"n":697,"o":29.1,"t":"2025-08-14T04:00:00Z","v":37043,"vw":29.092063},{"c":29.08,"h":29.22,"l":28.92,"n":875,"o":29.22,"t":"2025-08-15T04:00:00Z","v":32466,"vw":29.100089},{"c":29.09,"h":29.18,"l":29.08,"n":716,"o":29.08,"t":"2025-08-18T04:00:00Z","v":27109,"vw":29.113972},{"c":29.005,"h":29.25,"l":28.88,"n":1169,"o":29.25,"t":"2025-08-19T04:00:00Z","v":114072,"vw":29.000328},{"c":28.99,"h":28.99,"l":28.7501,"n":783,"o":28.95,"t":"2025-08-20T04:00:00Z","v":73535,"vw":28.864759},{"c":28.94,"h":28.9693,"l":28.85,"n":673,"o":28.92,"t":"2025-08-21T04:00:00Z","v":35895,"vw":28.909582},{"c":29.32,"h":29.465,"l":28.94,"n":796,"o":28.94,"t":"2025-08-22T04:00:00Z","v":35499,"vw":29.323724},{"c":29.17,"h":29.402,"l":29.17,"n":851,"o":29.23,"t":"2025-08-25T04:00:00Z","v":39311,"vw":29.320529},{"c":29.18,"h":29.32,"l":29.18,"n":596,"o":29.32,"t":"2025-08-26T04:00:00Z","v":35932,"vw":29.230045},{"c":28.94,"h":29.328,"l":28.8,"n":715,"o":28.94,"t":"2025-08-27T04:00:00Z","v":57898,"vw":28.973503},{"c":29.06,"h":29.1491,"l":28.93,"n":667,"o":28.93,"t":"2025-08-28T04:00:00Z","v":38970,"vw":29.072352},{"c":29.055,"h":29.1585,"l":28.92,"n":780,"o":29.035,"t":"2025-08-29T04:00:00Z","v":28215,"vw":29.048801},{"c":29.15,"h":29.15,"l":28.745,"n":1237,"o":28.93,"t":"2025-09-02T04:00:00Z","v":44422,"vw":28.884795},{"c":29.13,"h":29.25,"l":28.99,"n":913,"o":29.25,"t":"2025-09-03T04:00:00Z","v":35566,"vw":29.079406},{"c":28.9738,"h":29.0681,"l":28.835,"n":634,"o":28.99,"t":"2025-09-04T04:00:00Z","v":32930,"vw":28.947368},{"c":29.35,"h":29.4699,"l":29.23,"n":1169,"o":29.31,"t":"2025-09-05T04:00:00Z","v":52087,"vw":29.352444},{"c":29.62,"h":29.6989,"l":29.515,"n":1321,"o":29.62,"t":"2025-09-08T04:00:00Z","v":122010,"vw":29.600822},{"c":29.835,"h":29.87,"l":29.785,"n":987,"o":29.84,"t":"2025-09-09T04:00:00Z","v":74615,"vw":29.831476},{"c":30.02,"h":30.158,"l":29.86,"n":815,"o":29.89,"t":"2025-09-10T04:00:00Z","v":66967,"vw":29.989951},{"c":30.27,"h":30.42,"l":30.13,"n":594,"o":30.13,"t":"2025-09-11T04:00:00Z","v":38069,"vw":30.310283},{"c":30.33,"h":30.492,"l":30.28,"n":758,"o":30.37,"t":"2025-09-12T04:00:00Z","v":34673,"vw":30.352637},{"c":30.44,"h":30.565,"l":30.35,"n":1075,"o":30.53,"t":"2025-09-15T04:00:00Z","v":78736,"vw":30.454974},{"c":30.67,"h":30.67,"l":30.47,"n":693,"o":30.52,"t":"2025-09-16T04:00:00Z","v":41719,"vw":30.576911},{"c":30.97,"h":30.97,"l":30.65,"n":1145,"o":30.92,"t":"2025-09-17T04:00:00Z","v":86128,"vw":30.802375},{"c":30.64,"h":30.72,"l":30.46,"n":932,"o":30.65,"t":"2025-09-18T04:00:00Z","v":80992,"vw":30.576582},{"c":30.245,"h":30.399,"l":30.2,"n":907,"o":30.335,"t":"2025-09-19T04:00:00Z","v":59927,"vw":30.267151},{"c":30.4,"h":30.49,"l":30.19,"n":1363,"o":30.32,"t":"2025-09-22T04:00:00Z","v":102335,"vw":30.288783},{"c":30.25,"h":30.455,"l":30.2,"n":945,"o":30.33,"t":"2025-09-23T04:00:00Z","v":75092,"vw":30.321412},{"c":30.15,"h":30.34,"l":30.1,"n":757,"o":30.34,"t":"2025-09-24T04:00:00Z","v":48217,"vw":30.184043},{"c":29.94,"h":30.13,"l":29.85,"n":706,"o":29.98,"t":"2025-09-25T04:00:00Z","v":48446,"vw":29.933201},{"c":29.79,"h":29.92,"l":29.7218,"n":827,"o":29.81,"t":"2025-09-26T04:00:00Z","v":72792,"vw":29.791353},{"c":30.03,"h":30.235,"l":29.95,"n":860,"o":29.95,"t":"2025-09-29T04:00:00Z","v":46523,"vw":30.090518},{"c":30.08,"h":30.2758,"l":30.06,"n":778,"o":30.23,"t":"2025-09-30T04:00:00Z","v":43513,"vw":30.138818},{"c":30.425,"h":30.47,"l":30.23,"n":837,"o":30.23,"t":"2025-10-01T04:00:00Z","v":31325,"vw":30.330651},{"c":30.53,"h":30.7899,"l":30.39,"n":919,"o":30.65,"t":"2025-10-02T04:00:00Z","v":47390,"vw":30.491075},{"c":30.54,"h":30.6725,"l":30.469,"n":839,"o":30.6,"t":"2025-10-03T04:00:00Z","v":25757,"vw":30.540576},{"c":30.58,"h":30.6826,"l":30.45,"n":1016,"o":30.59,"t":"2025-10-06T04:00:00Z","v":40277,"vw":30.572269},{"c":30.35,"h":30.66,"l":30.3,"n":860,"o":30.66,"t":"2025-10-07T04:00:00Z","v":39914,"vw":30.438829},{"c":30.44,"h":30.64,"l":30.35,"n":848,"o":30.38,"t":"2025-10-08T04:00:00Z","v":72181,"vw":30.466099},{"c":30.3,"h":30.6392,"l":30.17,"n":833,"o":30.6,"t":"2025-10-09T04:00:00Z","v":55709,"vw":30.362277},{"c":29.35,"h":30.42,"l":29.11,"n":1517,"o":30.3,"t":"2025-10-10T04:00:00Z","v":70786,"vw":29.60094},{"c":30.03,"h":30.13,"l":29.95,"n":841,"o":30,"t":"2025-10-13T04:00:00Z","v":34554,"vw":30.042031},{"c":29.84,"h":30.152,"l":29.5801,"n":826,"o":29.9,"t":"2025-10-14T04:00:00Z","v":38087,"vw":29.881447},{"c":30.2,"h":30.33,"l":30.13,"n":1110,"o":30.18,"t":"2025-10-15T04:00:00Z","v":80378,"vw":30.233556},{"c":30.4,"h":30.71,"l":30.33,"n":932,"o":30.43,"t":"2025-10-16T04:00:00Z","v":52314,"vw":30.476626},{"c":30.56,"h":30.63,"l":30.23,"n":1058,"o":30.23,"t":"2025-10-17T04:00:00Z","v":48187,"vw":30.419887},{"c":30.79,"h":30.8998,"l":30.56,"n":922,"o":30.56,"t":"2025-10-20T04:00:00Z","v":43857,"vw":30.76963},{"c":30.45,"h":30.76,"l":30.45,"n":764,"o":30.7,"t":"2025-10-21T04:00:00Z","v":41662,"vw":30.557309},{"c":30.444,"h":30.72,"l":30.308,"n":858,"o":30.575,"t":"2025-10-22T04:00:00Z","v":53945,"vw":30.511061},{"c":30.73,"h":30.77,"l":30.57,"n":696,"o":30.57,"t":"2025-10-23T04:00:00Z","v":51132,"vw":30.698327},{"c":30.9,"h":31.0722,"l":30.68,"n":847,"o":30.87,"t":"2025-10-24T04:00:00Z","v":40671,"vw":30.89838},{"c":31.19,"h":31.357,"l":31.1077,"n":1055,"o":31.16,"t":"2025-10-27T04:00:00Z","v":74064,"vw":31.200217},{"c":31.18,"h":31.34,"l":30.92,"n":817,"o":31.075,"t":"2025-10-28T04:00:00Z","v":61799,"vw":31.176423},{"c":31.08,"h":31.5008,"l":31,"n":824,"o":31.4,"t":"2025-10-29T04:00:00Z","v":59014,"vw":31.31277},{"c":30.92,"h":31.1395,"l":30.8,"n":935,"o":30.9,"t":"2025-10-30T04:00:00Z","v":62092,"vw":30.97627},{"c":30.77,"h":30.99,"l":30.7259,"n":977,"o":30.9,"t":"2025-10-31T04:00:00Z","v":82857,"vw":30.849323},{"c":30.97,"h":31.1489,"l":30.84,"n":1124,"o":31.04,"t":"2025-11-03T05:00:00Z","v":61456,"vw":31.036423},{"c":30.555,"h":30.8,"l":30.5,"n":1209,"o":30.65,"t":"2025-11-04T05:00:00Z","v":89406,"vw":30.646325},{"c":30.79,"h":30.955,"l":30.52,"n":1059,"o":30.52,"t":"2025-11-05T05:00:00Z","v":111834,"vw":30.795892},{"c":30.69,"h":31,"l":30.52,"n":1252,"o":31,"t":"2025-11-06T05:00:00Z","v":131928,"vw":30.712288},{"c":30.57,"h":30.6045,"l":30.24,"n":1455,"o":30.5,"t":"2025-11-07T05:00:00Z","v":450358,"vw":30.493186},{"c":31.155,"h":31.2399,"l":30.84,"n":1088,"o":31,"t":"2025-11-10T05:00:00Z","v":75529,"vw":31.0877},{"c":31.23,"h":31.32,"l":31.035,"n":900,"o":31.25,"t":"2025-11-11T05:00:00Z","v":104461,"vw":31.167251},{"c":31.21,"h":31.2583,"l":31.0785,"n":1275,"o":31.13,"t":"2025-11-12T05:00:00Z","v":90453,"vw":31.15958},{"c":30.75,"h":31.3,"l":30.75,"n":1011,"o":31.16,"t":"2025-11-13T05:00:00Z","v":80206,"vw":30.885375},{"c":30.85,"h":31.0817,"l":30.665,"n":1470,"o":30.72,"t":"2025-11-14T05:00:00Z","v":329883,"vw":30.940405},{"c":30.51,"h":30.9087,"l":30.36,"n":1397,"o":30.77,"t":"2025-11-17T05:00:00Z","v":116877,"vw":30.650143},{"c":30.35,"h":30.5774,"l":30.17,"n":985,"o":30.34,"t":"2025-11-18T05:00:00Z","v":47726,"vw":30.391299},{"c":30.18,"h":30.4659,"l":30.1,"n":1205,"o":30.25,"t":"2025-11-19T05:00:00Z","v":145641,"vw":30.261901},{"c":29.99,"h":30.94,"l":29.82,"n":1800,"o":30.94,"t":"2025-11-20T05:00:00Z","v":317303,"vw":30.484119},{"c":29.9,"h":30.073,"l":29.565,"n":1394,"o":29.76,"t":"2025-11-21T05:00:00Z","v":187508,"vw":29.883058},{"c":30.16,"h":30.314,"l":29.89,"n":1815,"o":29.89,"t":"2025-11-24T05:00:00Z","v":223438,"vw":30.173636},{"c":30.29,"h":30.37,"l":30.05,"n":1036,"o":30.24,"t":"2025-11-25T05:00:00Z","v":87008,"vw":30.229489},{"c":30.41,"h":30.5948,"l":30.34,"n":960,"o":30.51,"t":"2025-11-26T05:00:00Z","v":95046,"vw":30.481642},{"c":30.52,"h":30.7699,"l":30.4,"n":731,"o":30.4,"t":"2025-11-28T05:00:00Z","v":39459,"vw":30.573513},{"c":30.73,"h":30.77,"l":30.51,"n":1534,"o":30.55,"t":"2025-12-01T05:00:00Z","v":75258,"vw":30.640666},{"c":30.67,"h":30.73,"l":30.56,"n":947,"o":30.68,"t":"2025-12-02T05:00:00Z","v":78146,"vw":30.635324},{"c":30.69,"h":30.7,"l":30.56,"n":817,"o":30.58,"t":"2025-12-03T05:00:00Z","v":45991,"vw":30.622114},{"c":30.73,"h":30.82,"l":30.63,"n":1187,"o":30.82,"t":"2025-12-04T05:00:00Z","v":172069,"vw":30.712985},{"c":30.79,"h":31.11,"l":30.79,"n":1325,"o":31.02,"t":"2025-12-05T05:00:00Z","v":105393,"vw":30.929309},{"c":30.66,"h":30.915,"l":30.64,"n":1353,"o":30.8,"t":"2025-12-08T05:00:00Z","v":145207,"vw":30.726389},{"c":30.68,"h":30.8,"l":30.55,"n":1160,"o":30.64,"t":"2025-12-09T05:00:00Z","v":93099,"vw":30.641191},{"c":31.02,"h":31.2134,"l":30.67,"n":984,"o":30.7,"t":"2025-12-10T05:00:00Z","v":73192,"vw":30.804896},{"c":30.86,"h":30.8999,"l":30.61,"n":810,"o":30.83,"t":"2025-12-11T05:00:00Z","v":58042,"vw":30.748325},{"c":30.54,"h":30.96,"l":30.455,"n":1285,"o":30.9,"t":"2025-12-12T05:00:00Z","v":110544,"vw":30.600762},{"c":30.47,"h":30.795,"l":30.45,"n":1078,"o":30.73,"t":"2025-12-15T05:00:00Z","v":58127,"vw":30.57045},{"c":30.2,"h":30.4471,"l":30.08,"n":883,"o":30.21,"t":"2025-12-16T05:00:00Z","v":60987,"vw":30.276246},{"c":30.06,"h":30.52,"l":30,"n":1014,"o":30.455,"t":"2025-12-17T05:00:00Z","v":88159,"vw":30.133478},{"c":30.33,"h":30.67,"l":30.32,"n":1303,"o":30.32,"t":"2025-12-18T05:00:00Z","v":235133,"vw":30.455927},{"c":30.36,"h":30.6536,"l":30.33,"n":1876,"o":30.33,"t":"2025-12-19T05:00:00Z","v":245578,"vw":30.478329},{"c":30.49,"h":30.7299,"l":30.39,"n":5713,"o":30.59,"t":"2025-12-22T05:00:00Z","v":1870355,"vw":30.50706},{"c":30.64,"h":30.64,"l":30.43,"n":1156,"o":30.56,"t":"2025-12-23T05:00:00Z","v":99213,"vw":30.550826},{"c":30.68,"h":30.75,"l":30.62,"n":838,"o":30.62,"t":"2025-12-24T05:00:00Z","v":50217,"vw":30.671237},{"c":30.88,"h":30.9394,"l":30.66,"n":1255,"o":30.66,"t":"2025-12-26T05:00:00Z","v":93982,"vw":30.830869},{"c":30.76,"h":30.8499,"l":30.68,"n":1367,"o":30.775,"t":"2025-12-29T05:00:00Z","v":96387,"vw":30.750137},{"c":30.93,"h":30.9771,"l":30.86,"n":1007,"o":30.93,"t":"2025-12-30T05:00:00Z","v":73792,"vw":30.909065},{"c":30.88,"h":30.9645,"l":30.79,"n":1301,"o":30.91,"t":"2025-12-31T05:00:00Z","v":103541,"vw":30.876464},{"c":31.62,"h":31.7899,"l":31.36,"n":2055,"o":31.39,"t":"2026-01-02T05:00:00Z","v":139019,"vw":31.533492},{"c":31.86,"h":31.9055,"l":31.62,"n":1752,"o":31.83,"t":"2026-01-05T05:00:00Z","v":138779,"vw":31.760093},{"c":32.06,"h":32.2,"l":32.001,"n":1633,"o":32.16,"t":"2026-01-06T05:00:00Z","v":232059,"vw":32.064232},{"c":31.88,"h":32.2,"l":31.825,"n":1313,"o":32.06,"t":"2026-01-07T05:00:00Z","v":159214,"vw":31.94908},{"c":31.98,"h":32.1199,"l":31.8,"n":1077,"o":31.955,"t":"2026-01-08T05:00:00Z","v":138915,"vw":31.945112},{"c":32.1,"h":32.2197,"l":31.93,"n":1246,"o":32.05,"t":"2026-01-09T05:00:00Z","v":121106,"vw":32.059899},{"c":32.56,"h":32.74,"l":32.16,"n":1717,"o":32.16,"t":"2026-01-12T05:00:00Z","v":184142,"vw":32.410246},{"c":32.37,"h":32.6,"l":32.29,"n":1524,"o":32.56,"t":"2026-01-13T05:00:00Z","v":172060,"vw":32.397914},{"c":32.48,"h":32.5058,"l":32.35,"n":1193,"o":32.45,"t":"2026-01-14T05:00:00Z","v":100262,"vw":32.416131},{"c":32.52,"h":32.8699,"l":32.52,"n":2593,"o":32.53,"t":"2026-01-15T05:00:00Z","v":403714,"vw":32.66476},{"c":32.4,"h":32.5984,"l":32.31,"n":1178,"o":32.58,"t":"2026-01-16T05:00:00Z","v":137184,"vw":32.422386},{"c":32.16,"h":32.51,"l":32.12,"n":2088,"o":32.4,"t":"2026-01-20T05:00:00Z","v":263980,"vw":32.280932},{"c":32.69,"h":33.0138,"l":32.4,"n":1435,"o":32.4,"t":"2026-01-21T05:00:00Z","v":169237,"vw":32.602671},{"c":32.85,"h":33.05,"l":32.72,"n":899,"o":32.72,"t":"2026-01-22T05:00:00Z","v":126701,"vw":32.940195},{"c":33.2,"h":33.2416,"l":32.734,"n":1210,"o":32.9,"t":"2026-01-23T05:00:00Z","v":187729,"vw":32.992634},{"c":33.23,"h":33.31,"l":33.09,"n":1219,"o":33.11,"t":"2026-01-26T05:00:00Z","v":133622,"vw":33.205128},{"c":33.73,"h":33.8,"l":33.47,"n":1314,"o":33.47,"t":"2026-01-27T05:00:00Z","v":182842,"vw":33.667584},{"c":34.05,"h":34.1738,"l":33.805,"n":1023,"o":33.95,"t":"2026-01-28T05:00:00Z","v":87453,"vw":33.979579},{"c":33.965,"h":34.145,"l":33.35,"n":1174,"o":34.145,"t":"2026-01-29T05:00:00Z","v":115322,"vw":33.79534},{"c":33.34,"h":33.96,"l":33.1321,"n":1450,"o":33.66,"t":"2026-01-30T05:00:00Z","v":194671,"vw":33.484789},{"c":33.3,"h":33.5,"l":33,"n":1190,"o":33,"t":"2026-02-02T05:00:00Z","v":87544,"vw":33.306539},{"c":33.59,"h":33.89,"l":33.225,"n":1163,"o":33.89,"t":"2026-02-03T05:00:00Z","v":153141,"vw":33.53077},{"c":33.29,"h":33.82,"l":33.04,"n":1281,"o":33.7,"t":"2026-02-04T05:00:00Z","v":165345,"vw":33.286323},{"c":33.13,"h":33.4032,"l":32.925,"n":850,"o":33.19,"t":"2026-02-05T05:00:00Z","v":147879,"vw":33.208302},{"c":33.78,"h":34,"l":33.4,"n":1333,"o":33.54,"t":"2026-02-06T05:00:00Z","v":249885,"vw":33.79323},{"c":34.1,"h":34.3462,"l":33.8,"n":1112,"o":33.83,"t":"2026-02-09T05:00:00Z","v":180478,"vw":34.063154},{"c":34.21,"h":34.34,"l":34.09,"n":1185,"o":34.24,"t":"2026-02-10T05:00:00Z","v":154356,"vw":34.206631},{"c":34.66,"h":34.8299,"l":34.21,"n":1262,"o":34.45,"t":"2026-02-11T05:00:00Z","v":112796,"vw":34.510398},{"c":34.3,"h":34.8432,"l":34.06,"n":1186,"o":34.8,"t":"2026-02-12T05:00:00Z","v":195211,"vw":34.413697},{"c":34.43,"h":34.58,"l":33.94,"n":1057,"o":34.28,"t":"2026-02-13T05:00:00Z","v":127090,"vw":34.313503},{"c":34.33,"h":34.48,"l":33.925,"n":1682,"o":34.48,"t":"2026-02-17T05:00:00Z","v":200553,"vw":34.235562},{"c":34.39,"h":34.6,"l":34.3,"n":1264,"o":34.32,"t":"2026-02-18T05:00:00Z","v":222893,"vw":34.458497},{"c":34.34,"h":34.57,"l":34.1,"n":908,"o":34.46,"t":"2026-02-19T05:00:00Z","v":76516,"vw":34.296805},{"c":34.79,"h":34.99,"l":34.27,"n":1449,"o":34.33,"t":"2026-02-20T05:00:00Z","v":177848,"vw":34.742285},{"c":34.57,"h":34.99,"l":34.41,"n":1602,"o":34.86,"t":"2026-02-23T05:00:00Z","v":152177,"vw":34.627059},{"c":34.9,"h":34.995,"l":34.67,"n":915,"o":34.67,"t":"2026-02-24T05:00:00Z","v":105287,"vw":34.908061},{"c":35.21,"h":35.5,"l":35.12,"n":1002,"o":35.12,"t":"2026-02-25T05:00:00Z","v":92828,"vw":35.237275},{"c":35,"h":35.4455,"l":34.8,"n":928,"o":35.14,"t":"2026-02-26T05:00:00Z","v":104142,"vw":35.041183},{"c":34.81,"h":35.0579,"l":34.54,"n":1338,"o":34.86,"t":"2026-02-27T05:00:00Z","v":142458,"vw":34.818782},{"c":34.21,"h":34.4896,"l":33.81,"n":1866,"o":34.05,"t":"2026-03-02T05:00:00Z","v":125972,"vw":34.243522},{"c":32.93,"h":33.22,"l":31.9,"n":2048,"o":33,"t":"2026-03-03T05:00:00Z","v":230627,"vw":32.591705},{"c":33.25,"h":33.54,"l":32.58,"n":1811,"o":33.05,"t":"2026-03-04T05:00:00Z","v":96648,"vw":33.178321},{"c":32.31,"h":32.89,"l":32,"n":1381,"o":32.67,"t":"2026-03-05T05:00:00Z","v":122137,"vw":32.395193},{"c":32.13,"h":32.42,"l":31.8,"n":1064,"o":31.81,"t":"2026-03-06T05:00:00Z","v":78292,"vw":32.177813},{"c":32.69,"h":32.825,"l":31.64,"n":2266,"o":31.95,"t":"2026-03-09T04:00:00Z","v":140394,"vw":32.157914},{"c":32.69,"h":33.32,"l":32.6,"n":1139,"o":32.69,"t":"2026-03-10T04:00:00Z","v":189001,"vw":32.982087},{"c":32.72,"h":33.11,"l":32.6,"n":872,"o":32.85,"t":"2026-03-11T04:00:00Z","v":65481,"vw":32.753176},{"c":31.81,"h":32.48,"l":31.76,"n":1128,"o":32.48,"t":"2026-03-12T04:00:00Z","v":229737,"vw":31.918305},{"c":31.75,"h":32.4399,"l":31.71,"n":764,"o":32.27,"t":"2026-03-13T04:00:00Z","v":54593,"vw":32.006968},{"c":32.4,"h":32.7184,"l":32.2001,"n":1049,"o":32.41,"t":"2026-03-16T04:00:00Z","v":72542,"vw":32.369586},{"c":32.75,"h":33.0182,"l":32.66,"n":599,"o":32.76,"t":"2026-03-17T04:00:00Z","v":41937,"vw":32.814035},{"c":32.12,"h":32.75,"l":32.08,"n":685,"o":32.61,"t":"2026-03-18T04:00:00Z","v":38751,"vw":32.464822},{"c":32.32,"h":32.43,"l":31.715,"n":837,"o":31.86,"t":"2026-03-19T04:00:00Z","v":65094,"vw":32.152369},{"c":31.14,"h":31.9293,"l":31.05,"n":1261,"o":31.9,"t":"2026-03-20T04:00:00Z","v":115282,"vw":31.449079},{"c":32.08,"h":32.39,"l":31.695,"n":1189,"o":31.8,"t":"2026-03-23T04:00:00Z","v":75275,"vw":32.072533},{"c":31.6,"h":32.0291,"l":31.45,"n":1595,"o":31.45,"t":"2026-03-24T04:00:00Z","v":310737,"vw":31.680516},{"c":31.97,"h":32.32,"l":31.75,"n":888,"o":32.07,"t":"2026-03-25T04:00:00Z","v":75229,"vw":31.99012},{"c":30.91,"h":31.8,"l":30.91,"n":1361,"o":31.43,"t":"2026-03-26T04:00:00Z","v":142814,"vw":31.289382},{"c":30.78,"h":31.13,"l":30.7,"n":1467,"o":31.01,"t":"2026-03-27T04:00:00Z","v":141742,"vw":30.867854},{"c":30.59,"h":31.105,"l":30.2522,"n":1392,"o":30.93,"t":"2026-03-30T04:00:00Z","v":131550,"vw":30.57354},{"c":31.58,"h":31.625,"l":30.77,"n":756,"o":30.77,"t":"2026-03-31T04:00:00Z","v":63727,"vw":31.187935},{"c":31.945,"h":32.245,"l":31.73,"n":944,"o":31.84,"t":"2026-04-01T04:00:00Z","v":91443,"vw":31.905568},{"c":31.52,"h":31.79,"l":31,"n":1058,"o":31,"t":"2026-04-02T04:00:00Z","v":453716,"vw":31.568164},{"c":31.86,"h":32.15,"l":31.74,"n":1398,"o":31.84,"t":"2026-04-06T04:00:00Z","v":72686,"vw":31.958717},{"c":32.02,"h":32.1,"l":31.6,"n":1368,"o":32.01,"t":"2026-04-07T04:00:00Z","v":264853,"vw":31.833325},{"c":33.41,"h":33.91,"l":33.17,"n":1395,"o":33.52,"t":"2026-04-08T04:00:00Z","v":310959,"vw":33.388662},{"c":33.3,"h":33.6383,"l":32.9515,"n":1139,"o":33.15,"t":"2026-04-09T04:00:00Z","v":96058,"vw":33.292617},{"c":33.64,"h":33.7828,"l":33.45,"n":1201,"o":33.685,"t":"2026-04-10T04:00:00Z","v":73631,"vw":33.630883},{"c":33.73,"h":33.85,"l":33.16,"n":866,"o":33.33,"t":"2026-04-13T04:00:00Z","v":63678,"vw":33.605742},{"c":34.24,"h":34.4699,"l":33.85,"n":1066,"o":33.85,"t":"2026-04-14T04:00:00Z","v":81193,"vw":34.218965},{"c":34.27,"h":34.395,"l":34.02,"n":800,"o":34.27,"t":"2026-04-15T04:00:00Z","v":43484,"vw":34.226103},{"c":34.31,"h":34.59,"l":34.18,"n":802,"o":34.45,"t":"2026-04-16T04:00:00Z","v":73164,"vw":34.339586},{"c":34.97,"h":35.24,"l":34.63,"n":846,"o":34.76,"t":"2026-04-17T04:00:00Z","v":60487,"vw":35.019359},{"c":34.6796,"h":34.95,"l":34.53,"n":957,"o":34.7,"t":"2026-04-20T04:00:00Z","v":42896,"vw":34.685025},{"c":34.37,"h":34.85,"l":34.2,"n":782,"o":34.82,"t":"2026-04-21T04:00:00Z","v":50688,"vw":34.551012},{"c":34.85,"h":35,"l":34.59,"n":614,"o":34.68,"t":"2026-04-22T04:00:00Z","v":56386,"vw":34.768678},{"c":34.44,"h":34.92,"l":34.2,"n":766,"o":34.67,"t":"2026-04-23T04:00:00Z","v":61754,"vw":34.599095},{"c":34.96,"h":35.1,"l":34.69,"n":961,"o":34.87,"t":"2026-04-24T04:00:00Z","v":61792,"vw":35.00503},{"c":34.94,"h":35.33,"l":34.92,"n":860,"o":35.17,"t":"2026-04-27T04:00:00Z","v":66105,"vw":35.037468},{"c":34.65,"h":34.99,"l":34.51,"n":685,"o":34.65,"t":"2026-04-28T04:00:00Z","v":52994,"vw":34.71234},{"c":34.62,"h":35.02,"l":34.5,"n":579,"o":34.82,"t":"2026-04-29T04:00:00Z","v":29422,"vw":34.71558},{"c":35.15,"h":35.25,"l":34.63,"n":718,"o":34.69,"t":"2026-04-30T04:00:00Z","v":50171,"vw":34.961578},{"c":35.285,"h":35.5,"l":34.98,"n":966,"o":34.98,"t":"2026-05-01T04:00:00Z","v":33762,"vw":35.311505},{"c":34.98,"h":35.4,"l":34.935,"n":1042,"o":35.27,"t":"2026-05-04T04:00:00Z","v":75156,"vw":35.144672},{"c":35.63,"h":35.87,"l":35.3,"n":1130,"o":35.3,"t":"2026-05-05T04:00:00Z","v":56968,"vw":35.699373},{"c":36.57,"h":36.84,"l":36.13,"n":1108,"o":36.13,"t":"2026-05-06T04:00:00Z","v":90709,"vw":36.474083},{"c":36.23,"h":36.735,"l":36.1,"n":1035,"o":36.71,"t":"2026-05-07T04:00:00Z","v":70952,"vw":36.38488},{"c":36.85,"h":37,"l":36.67,"n":880,"o":36.67,"t":"2026-05-08T04:00:00Z","v":63919,"vw":36.882042},{"c":36.9,"h":37.14,"l":36.82,"n":1201,"o":36.9,"t":"2026-05-11T04:00:00Z","v":92062,"vw":36.965582},{"c":35.86,"h":36.4,"l":35.52,"n":1115,"o":36.25,"t":"2026-05-12T04:00:00Z","v":97588,"vw":35.950861},{"c":36.455,"h":36.69,"l":36.25,"n":864,"o":36.28,"t":"2026-05-13T04:00:00Z","v":49320,"vw":36.501467},{"c":36.57,"h":36.7799,"l":36.48,"n":741,"o":36.53,"t":"2026-05-14T04:00:00Z","v":50512,"vw":36.62691},{"c":35.62,"h":35.9699,"l":35.57,"n":1425,"o":35.59,"t":"2026-05-15T04:00:00Z","v":96430,"vw":35.731646},{"c":35.36,"h":36.005,"l":35.16,"n":1729,"o":35.935,"t":"2026-05-18T04:00:00Z","v":215608,"vw":35.391479},{"c":35.17,"h":35.505,"l":34.8,"n":836,"o":34.97,"t":"2026-05-19T04:00:00Z","v":60503,"vw":35.053142},{"c":35.68,"h":35.7862,"l":35.29,"n":853,"o":35.33,"t":"2026-05-20T04:00:00Z","v":42953,"vw":35.621658},{"c":35.91,"h":36.2203,"l":35.57,"n":798,"o":35.63,"t":"2026-05-21T04:00:00Z","v":44296,"vw":35.818314},{"c":35.82,"h":36.17,"l":35.72,"n":982,"o":35.99,"t":"2026-05-22T04:00:00Z","v":76319,"vw":35.988909},{"c":36.97,"h":37.0788,"l":36.5,"n":1132,"o":36.5,"t":"2026-05-26T04:00:00Z","v":2480765,"vw":36.936858},{"c":36.99,"h":37.2268,"l":36.745,"n":913,"o":37.2,"t":"2026-05-27T04:00:00Z","v":69331,"vw":36.934192},{"c":37.15,"h":37.2113,"l":36.5,"n":1058,"o":36.71,"t":"2026-05-28T04:00:00Z","v":185169,"vw":37.066692},{"c":37.1,"h":37.3899,"l":37.04,"n":921,"o":37.31,"t":"2026-05-29T04:00:00Z","v":82865,"vw":37.184821},{"c":37.89,"h":38.06,"l":37.38,"n":1238,"o":37.61,"t":"2026-06-01T04:00:00Z","v":163925,"vw":37.762946},{"c":38.23,"h":38.3161,"l":37.925,"n":735,"o":38.1,"t":"2026-06-02T04:00:00Z","v":40075,"vw":38.146011},{"c":37.67,"h":38.04,"l":37.5,"n":1330,"o":38.04,"t":"2026-06-03T04:00:00Z","v":95655,"vw":37.649676},{"c":37.39,"h":37.59,"l":37.025,"n":779,"o":37.13,"t":"2026-06-04T04:00:00Z","v":39858,"vw":37.335987},{"c":35.16,"h":36.41,"l":35.15,"n":1450,"o":36.41,"t":"2026-06-05T04:00:00Z","v":163512,"vw":35.662021},{"c":35.91,"h":36.11,"l":35.74,"n":1526,"o":35.92,"t":"2026-06-08T04:00:00Z","v":113387,"vw":35.938626},{"c":35.87,"h":36.73,"l":35.15,"n":1425,"o":36.63,"t":"2026-06-09T04:00:00Z","v":132350,"vw":35.823993},{"c":35.37,"h":36.14,"l":35.37,"n":1084,"o":35.86,"t":"2026-06-10T04:00:00Z","v":218625,"vw":35.616535},{"c":36.81,"h":36.865,"l":35.7,"n":783,"o":35.71,"t":"2026-06-11T04:00:00Z","v":57137,"vw":36.04579},{"c":36.89,"h":37.075,"l":36.55,"n":892,"o":36.84,"t":"2026-06-12T04:00:00Z","v":100690,"vw":36.965698},{"c":37.8,"h":37.953,"l":37.66,"n":1444,"o":37.88,"t":"2026-06-15T04:00:00Z","v":124835,"vw":37.809257},{"c":37.22,"h":37.8104,"l":37.21,"n":856,"o":37.66,"t":"2026-06-16T04:00:00Z","v":46090,"vw":37.439797},{"c":37.06,"h":37.83,"l":37.06,"n":750,"o":37.62,"t":"2026-06-17T04:00:00Z","v":44406,"vw":37.592703},{"c":37.62,"h":37.7,"l":37.24,"n":768,"o":37.28,"t":"2026-06-18T04:00:00Z","v":47391,"vw":37.541417},{"c":37.81,"h":37.985,"l":37.64,"n":1489,"o":37.82,"t":"2026-06-22T04:00:00Z","v":100247,"vw":37.801673},{"c":35.89,"h":36.3,"l":35.73,"n":1502,"o":35.98,"t":"2026-06-23T04:00:00Z","v":146290,"vw":35.999407},{"c":35.7,"h":35.95,"l":35.45,"n":685,"o":35.89,"t":"2026-06-24T04:00:00Z","v":59089,"vw":35.68812},{"c":36.02,"h":36.33,"l":35.75,"n":946,"o":36.33,"t":"2026-06-25T04:00:00Z","v":54045,"vw":36.020624},{"c":35.825,"h":36.07,"l":35.405,"n":803,"o":35.51,"t":"2026-06-26T04:00:00Z","v":52565,"vw":35.849455},{"c":35.98,"h":36.04,"l":35.295,"n":867,"o":35.81,"t":"2026-06-29T04:00:00Z","v":39385,"vw":35.738651},{"c":36.33,"h":36.42,"l":35.88,"n":650,"o":36.04,"t":"2026-06-30T04:00:00Z","v":29897,"vw":36.302131},{"c":35.54,"h":35.92,"l":35.52,"n":1024,"o":35.81,"t":"2026-07-01T04:00:00Z","v":49301,"vw":35.66582},{"c":35.26,"h":35.98,"l":34.85,"n":808,"o":35.62,"t":"2026-07-02T04:00:00Z","v":104813,"vw":35.386945},{"c":36.25,"h":36.3699,"l":35.99,"n":1100,"o":35.99,"t":"2026-07-06T04:00:00Z","v":53765,"vw":36.222044},{"c":35.46,"h":35.67,"l":35.22,"n":873,"o":35.57,"t":"2026-07-07T04:00:00Z","v":61100,"vw":35.381795},{"c":35.71,"h":35.75,"l":35.16,"n":742,"o":35.23,"t":"2026-07-08T04:00:00Z","v":184386,"vw":35.515794},{"c":35.83,"h":35.9,"l":35.65,"n":559,"o":35.78,"t":"2026-07-09T04:00:00Z","v":59042,"vw":35.799656},{"c":35.9,"h":35.97,"l":35.51,"n":747,"o":35.56,"t":"2026-07-10T04:00:00Z","v":41640,"vw":35.79842},{"c":34.82,"h":35.16,"l":34.681,"n":824,"o":35.11,"t":"2026-07-13T04:00:00Z","v":60328,"vw":34.932071},{"c":35.36,"h":35.37,"l":35.0388,"n":558,"o":35.19,"t":"2026-07-14T04:00:00Z","v":39961,"vw":35.234434},{"c":35.24,"h":35.33,"l":34.77,"n":724,"o":35.32,"t":"2026-07-15T04:00:00Z","v":48969,"vw":35.058431},{"c":34.66,"h":34.94,"l":34.64,"n":934,"o":34.8,"t":"2026-07-16T04:00:00Z","v":63317,"vw":34.758339},{"c":34.38,"h":34.73,"l":33.8,"n":799,"o":33.97,"t":"2026-07-17T04:00:00Z","v":73615,"vw":34.369821},{"c":34.52,"h":34.78,"l":34.45,"n":899,"o":34.65,"t":"2026-07-20T04:00:00Z","v":89389,"vw":34.612612},{"c":35.28,"h":35.3592,"l":35.02,"n":596,"o":35.13,"t":"2026-07-21T04:00:00Z","v":43698,"vw":35.228183},{"c":35.065,"h":35.2067,"l":34.98,"n":516,"o":34.98,"t":"2026-07-22T04:00:00Z","v":112565,"vw":35.126316},{"c":34.92,"h":35.1346,"l":34.75,"n":477,"o":34.79,"t":"2026-07-23T04:00:00Z","v":44069,"vw":34.850291},{"c":34.31,"h":34.78,"l":34.31,"n":1146,"o":34.78,"t":"2026-07-24T04:00:00Z","v":101228,"vw":34.54173},{"c":34.48,"h":34.774,"l":34.12,"n":1126,"o":34.72,"t":"2026-07-27T04:00:00Z","v":216452,"vw":34.446489},{"c":34.1,"h":34.2044,"l":33.72,"n":585,"o":33.8,"t":"2026-07-28T04:00:00Z","v":42164,"vw":34.018701},{"c":33.55,"h":34.23,"l":33.43,"n":800,"o":33.89,"t":"2026-07-29T04:00:00Z","v":72507,"vw":33.84351},{"c":34.76,"h":34.86,"l":34.26,"n":604,"o":34.26,"t":"2026-07-30T04:00:00Z","v":41861,"vw":34.71871},{"c":34.81,"h":35.3591,"l":34.635,"n":747,"o":35.2,"t":"2026-07-31T04:00:00Z","v":48939,"vw":34.894127},{"c":34.993,"h":35.0503,"l":34.45,"n":1227,"o":34.75,"t":"2026-08-03T04:00:00Z","v":101117,"vw":34.880698},{"c":35.79,"h":35.82,"l":35.27,"n":711,"o":35.27,"t":"2026-08-04T04:00:00Z","v":74060,"vw":35.668653},{"c":35.52,"h":35.71,"l":35.45,"n":864,"o":35.71,"t":"2026-08-05T04:00:00Z","v":76335,"vw":35.56832},{"c":35.2689,"h":35.5786,"l":34.99,"n":582,"o":35.18,"t":"2026-08-06T04:00:00Z","v":81251,"vw":35.347302},{"c":35.5975,"h":35.71,"l":35.271,"n":765,"o":35.68,"t":"2026-08-07T04:00:00Z","v":49975,"vw":35.431033},{"c":35.32,"h":35.4,"l":35.14,"n":807,"o":35.14,"t":"2026-08-10T04:00:00Z","v":69987,"vw":35.265971},{"c":35.47,"h":35.65,"l":35.345,"n":618,"o":35.59,"t":"2026-08-11T04:00:00Z","v":105943,"vw":35.429148},{"c":35.875,"h":36.02,"l":35.8,"n":746,"o":36.02,"t":"2026-08-12T04:00:00Z","v":41582,"vw":35.885239},{"c":36.052,"h":36.17,"l":35.78,"n":712,"o":35.78,"t":"2026-08-13T04:00:00Z","v":57660,"vw":36.085818},{"c":36.04,"h":36.17,"l":35.94,"n":642,"o":36.14,"t":"2026-08-14T04:00:00Z","v":35711,"vw":36.030448},{"c":36.25,"h":36.5922,"l":36.1407,"n":821,"o":36.18,"t":"2026-08-17T04:00:00Z","v":73024,"vw":36.329576},{"c":35.25,"h":35.7576,"l":35.2,"n":740,"o":35.72,"t":"2026-08-18T04:00:00Z","v":56429,"vw":35.336358},{"c":35.725,"h":36.06,"l":35.6102,"n":590,"o":36.06,"t":"2026-08-19T04:00:00Z","v":36337,"vw":35.739927},{"c":35.86,"h":35.96,"l":35.66,"n":552,"o":35.82,"t":"2026-08-20T04:00:00Z","v":48988,"vw":35.797881},{"c":36.08,"h":36.28,"l":36.03,"n":695,"o":36.26,"t":"2026-08-21T04:00:00Z","v":60392,"vw":36.146186},{"c":35.7653,"h":35.98,"l":35.6011,"n":728,"o":35.98,"t":"2026-08-24T04:00:00Z","v":42494,"vw":35.780432},{"c":36.2699,"h":36.2699,"l":35.97,"n":613,"o":36,"t":"2026-08-25T04:00:00Z","v":41108,"vw":36.157603},{"c":36.261,"h":36.3588,"l":36.1981,"n":456,"o":36.25,"t":"2026-08-26T04:00:00Z","v":24580,"vw":36.277469},{"c":36.2429,"h":36.474,"l":36.1,"n":498,"o":36.25,"t":"2026-08-27T04:00:00Z","v":40316,"vw":36.239568},{"c":36.0354,"h":36.35,"l":36.03,"n":636,"o":36.27,"t":"2026-08-28T04:00:00Z","v":30550,"vw":36.1048},{"c":36.17,"h":36.32,"l":35.97,"n":860,"o":36.18,"t":"2026-08-31T04:00:00Z","v":60590,"vw":36.077246},{"c":36.14,"h":36.3999,"l":36.005,"n":769,"o":36.23,"t":"2026-09-01T04:00:00Z","v":28301,"vw":36.200111},{"c":36.28,"h":36.31,"l":36.12,"n":582,"o":36.15,"t":"2026-09-02T04:00:00Z","v":30192,"vw":36.203407},{"c":36.49,"h":36.58,"l":36.1224,"n":698,"o":36.28,"t":"2026-09-03T04:00:00Z","v":55094,"vw":36.409795},{"c":36.9857,"h":37,"l":36.57,"n":686,"o":36.57,"t":"2026-09-04T04:00:00Z","v":48681,"vw":36.900089},{"c":37.21,"h":37.46,"l":37.01,"n":1163,"o":37.13,"t":"2026-09-08T04:00:00Z","v":155092,"vw":37.242633},{"c":36.9981,"h":37.195,"l":36.9501,"n":635,"o":37.05,"t":"2026-09-09T04:00:00Z","v":37031,"vw":37.090005},{"c":36.37,"h":36.56,"l":36.19,"n":551,"o":36.56,"t":"2026-09-10T04:00:00Z","v":35810,"vw":36.39955},{"c":36.61,"h":36.76,"l":36.5295,"n":520,"o":36.73,"t":"2026-09-11T04:00:00Z","v":38181,"vw":36.637172},{"c":35.91,"h":36.14,"l":35.79,"n":1014,"o":36.02,"t":"2026-09-14T04:00:00Z","v":759020,"vw":36.04012},{"c":35.7,"h":35.85,"l":35.62,"n":618,"o":35.85,"t":"2026-09-15T04:00:00Z","v":35335,"vw":35.6805},{"c":35.58,"h":35.99,"l":35.465,"n":557,"o":35.99,"t":"2026-09-16T04:00:00Z","v":295921,"vw":35.896061},{"c":36.165,"h":36.26,"l":35.9982,"n":832,"o":36.03,"t":"2026-09-17T04:00:00Z","v":54303,"vw":36.168678},{"c":35.8,"h":35.85,"l":35.5286,"n":627,"o":35.85,"t":"2026-09-18T04:00:00Z","v":43112,"vw":35.679652},{"c":36.59,"h":36.73,"l":36.18,"n":1146,"o":36.36,"t":"2026-09-21T04:00:00Z","v":91445,"vw":36.467402},{"c":36.61,"h":36.67,"l":36.308,"n":651,"o":36.51,"t":"2026-09-22T04:00:00Z","v":66319,"vw":36.445481},{"c":36.04,"h":36.4,"l":35.9368,"n":583,"o":36.24,"t":"2026-09-23T04:00:00Z","v":103460,"vw":36.106873},{"c":35.97,"h":36.25,"l":35.755,"n":1123,"o":35.99,"t":"2026-09-24T04:00:00Z","v":216757,"vw":35.963189},{"c":36.19,"h":36.19,"l":35.905,"n":593,"o":35.97,"t":"2026-09-25T04:00:00Z","v":18230,"vw":36.085904},{"c":35.8113,"h":36.08,"l":35.5,"n":872,"o":35.86,"t":"2026-09-28T04:00:00Z","v":47019,"vw":35.809725},{"c":35.8,"h":35.94,"l":35.67,"n":487,"o":35.79,"t":"2026-09-29T04:00:00Z","v":41379,"vw":35.820803},{"c":35.54,"h":35.83,"l":35.52,"n":893,"o":35.725,"t":"2026-09-30T04:00:00Z","v":57623,"vw":35.627897},{"c":35.6,"h":35.62,"l":35.31,"n":841,"o":35.54,"t":"2026-10-01T04:00:00Z","v":49382,"vw":35.473575},{"c":35.875,"h":35.98,"l":35.65,"n":833,"o":35.89,"t":"2026-10-02T04:00:00Z","v":92446,"vw":35.773257},{"c":36.28,"h":36.42,"l":36.08,"n":980,"o":36.29,"t":"2026-10-05T04:00:00Z","v":43075,"vw":36.242472},{"c":36.16,"h":36.289,"l":36.04,"n":465,"o":36.275,"t":"2026-10-06T04:00:00Z","v":28071,"vw":36.192333},{"c":35.73,"h":35.84,"l":35.5,"n":737,"o":35.66,"t":"2026-10-07T04:00:00Z","v":71862,"vw":35.688083},{"c":35.23,"h":35.57,"l":35.1284,"n":723,"o":35.57,"t":"2026-10-08T04:00:00Z","v":69214,"vw":35.38705},{"c":35.64,"h":35.71,"l":35.42,"n":552,"o":35.585,"t":"2026-10-09T04:00:00Z","v":1485776,"vw":35.462803},{"c":35.48,"h":35.61,"l":35.36,"n":604,"o":35.61,"t":"2026-10-12T04:00:00Z","v":27857,"vw":35.468945},{"c":35.19,"h":35.2885,"l":35.0103,"n":2617,"o":35.19,"t":"2026-10-13T04:00:00Z","v":88879,"vw":35.15727},{"c":34.72,"h":35.06,"l":34.62,"n":559,"o":34.91,"t":"2026-10-14T04:00:00Z","v":49451,"vw":34.770438},{"c":34.5,"h":34.63,"l":34.07,"n":406,"o":34.24,"t":"2026-10-15T04:00:00Z","v":46337,"vw":34.42003}],"volatilityBars":[{"c":35.3406,"h":35.57,"l":35.3406,"n":36,"o":35.57,"t":"2026-10-08T13:30:00Z","v":14669,"vw":35.550372},{"c":35.47,"h":35.4764,"l":35.47,"n":4,"o":35.4764,"t":"2026-10-08T13:45:00Z","v":477,"vw":35.47505},{"c":35.44,"h":35.44,"l":35.44,"n":6,"o":35.44,"t":"2026-10-08T14:00:00Z","v":1301,"vw":35.44},{"c":35.52,"h":35.52,"l":35.425,"n":7,"o":35.425,"t":"2026-10-08T14:15:00Z","v":1162,"vw":35.500668},{"c":35.455,"h":35.56,"l":35.455,"n":22,"o":35.47,"t":"2026-10-08T14:30:00Z","v":2633,"vw":35.516143},{"c":35.4417,"h":35.45,"l":35.4417,"n":7,"o":35.45,"t":"2026-10-08T14:45:00Z","v":1073,"vw":35.446556},{"c":35.4074,"h":35.47,"l":35.4,"n":33,"o":35.47,"t":"2026-10-08T15:00:00Z","v":11130,"vw":35.43212},{"c":35.3284,"h":35.41,"l":35.3284,"n":46,"o":35.4,"t":"2026-10-08T15:15:00Z","v":6209,"vw":35.389039},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-08T15:30:00Z","v":396,"vw":35.35},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-10-08T15:45:00Z","v":483,"vw":35.31},{"c":35.265,"h":35.265,"l":35.265,"n":4,"o":35.265,"t":"2026-10-08T16:00:00Z","v":197,"vw":35.265},{"c":35.38,"h":35.385,"l":35.38,"n":6,"o":35.38,"t":"2026-10-08T16:15:00Z","v":841,"vw":35.38068},{"c":35.44,"h":35.44,"l":35.38,"n":7,"o":35.38,"t":"2026-10-08T16:30:00Z","v":398,"vw":35.415191},{"c":35.31,"h":35.31,"l":35.31,"n":5,"o":35.31,"t":"2026-10-08T16:45:00Z","v":210,"vw":35.31},{"c":35.18,"h":35.2,"l":35.18,"n":9,"o":35.2,"t":"2026-10-08T17:00:00Z","v":534,"vw":35.18883},{"c":35.15,"h":35.15,"l":35.15,"n":7,"o":35.15,"t":"2026-10-08T17:15:00Z","v":245,"vw":35.15},{"c":35.23,"h":35.23,"l":35.1284,"n":28,"o":35.13,"t":"2026-10-08T17:45:00Z","v":4461,"vw":35.209242},{"c":35.205,"h":35.26,"l":35.17,"n":25,"o":35.18,"t":"2026-10-08T18:00:00Z","v":4622,"vw":35.211587},{"c":35.23,"h":35.3,"l":35.225,"n":21,"o":35.2488,"t":"2026-10-08T18:15:00Z","v":1292,"vw":35.25883},{"c":35.27,"h":35.28,"l":35.21,"n":12,"o":35.21,"t":"2026-10-08T18:30:00Z","v":2461,"vw":35.231229},{"c":35.289,"h":35.289,"l":35.215,"n":10,"o":35.26,"t":"2026-10-08T18:45:00Z","v":1362,"vw":35.235721},{"c":35.235,"h":35.28,"l":35.21,"n":20,"o":35.215,"t":"2026-10-08T19:00:00Z","v":2278,"vw":35.24432},{"c":35.245,"h":35.27,"l":35.245,"n":27,"o":35.27,"t":"2026-10-08T19:15:00Z","v":1787,"vw":35.258889},{"c":35.27,"h":35.28,"l":35.245,"n":17,"o":35.245,"t":"2026-10-08T19:30:00Z","v":1820,"vw":35.250454},{"c":35.31,"h":35.31,"l":35.245,"n":18,"o":35.245,"t":"2026-10-08T19:45:00Z","v":1681,"vw":35.270948},{"c":35.23,"h":35.23,"l":35.23,"n":4,"o":35.23,"t":"2026-10-08T20:00:00Z","v":1077,"vw":35.23},{"c":35.6408,"h":35.71,"l":35.565,"n":31,"o":35.585,"t":"2026-10-09T13:30:00Z","v":3632,"vw":35.618412},{"c":35.68,"h":35.68,"l":35.59,"n":17,"o":35.65,"t":"2026-10-09T13:45:00Z","v":2344,"vw":35.620825},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-09T14:00:00Z","v":727,"vw":35.54},{"c":35.52,"h":35.52,"l":35.4416,"n":2,"o":35.4416,"t":"2026-10-09T14:15:00Z","v":593,"vw":35.495938},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-10-09T14:30:00Z","v":365,"vw":35.555},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-09T15:00:00Z","v":4535,"vw":35.61},{"c":35.4401,"h":35.4401,"l":35.4401,"n":1,"o":35.4401,"t":"2026-10-09T15:15:00Z","v":2780,"vw":35.4401},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-09T15:30:00Z","v":281,"vw":35.61},{"c":35.5875,"h":35.5875,"l":35.5875,"n":1,"o":35.5875,"t":"2026-10-09T16:00:00Z","v":330,"vw":35.5875},{"c":35.42,"h":35.515,"l":35.42,"n":3,"o":35.515,"t":"2026-10-09T16:30:00Z","v":643,"vw":35.438053},{"c":35.54,"h":35.6,"l":35.45,"n":7,"o":35.45,"t":"2026-10-09T16:45:00Z","v":663,"vw":35.507273},{"c":35.5,"h":35.565,"l":35.5,"n":10,"o":35.5,"t":"2026-10-09T17:30:00Z","v":1029,"vw":35.514995},{"c":35.58,"h":35.65,"l":35.58,"n":6,"o":35.6493,"t":"2026-10-09T18:15:00Z","v":646,"vw":35.613869},{"c":35.6299,"h":35.63,"l":35.57,"n":26,"o":35.57,"t":"2026-10-09T18:30:00Z","v":6125,"vw":35.614923},{"c":35.575,"h":35.62,"l":35.565,"n":6,"o":35.62,"t":"2026-10-09T18:45:00Z","v":1150,"vw":35.578114},{"c":35.59,"h":35.59,"l":35.58,"n":3,"o":35.58,"t":"2026-10-09T19:00:00Z","v":2815,"vw":35.580537},{"c":35.59,"h":35.59,"l":35.46,"n":33,"o":35.51,"t":"2026-10-09T19:15:00Z","v":1448658,"vw":35.460341},{"c":35.58,"h":35.58,"l":35.58,"n":1,"o":35.58,"t":"2026-10-09T19:30:00Z","v":1836,"vw":35.58},{"c":35.64,"h":35.64,"l":35.567,"n":12,"o":35.567,"t":"2026-10-09T19:45:00Z","v":1379,"vw":35.615775},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-09T20:00:00Z","v":2780,"vw":35.63},{"c":35.61,"h":35.61,"l":35.61,"n":36,"o":35.61,"t":"2026-10-12T13:30:00Z","v":1092,"vw":35.61},{"c":35.47,"h":35.485,"l":35.47,"n":5,"o":35.485,"t":"2026-10-12T13:45:00Z","v":240,"vw":35.47653},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-12T14:15:00Z","v":358,"vw":35.49},{"c":35.43,"h":35.435,"l":35.43,"n":2,"o":35.435,"t":"2026-10-12T14:30:00Z","v":374,"vw":35.433329},{"c":35.3858,"h":35.474,"l":35.3858,"n":4,"o":35.474,"t":"2026-10-12T14:45:00Z","v":592,"vw":35.449899},{"c":35.452,"h":35.452,"l":35.452,"n":3,"o":35.452,"t":"2026-10-12T15:30:00Z","v":149,"vw":35.452},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-12T15:45:00Z","v":1275,"vw":35.46},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-12T16:15:00Z","v":601,"vw":35.46},{"c":35.5085,"h":35.5085,"l":35.5085,"n":1,"o":35.5085,"t":"2026-10-12T16:30:00Z","v":153,"vw":35.5085},{"c":35.435,"h":35.435,"l":35.435,"n":2,"o":35.435,"t":"2026-10-12T16:45:00Z","v":101,"vw":35.435},{"c":35.435,"h":35.435,"l":35.435,"n":1,"o":35.435,"t":"2026-10-12T17:00:00Z","v":1236,"vw":35.435},{"c":35.44,"h":35.44,"l":35.4,"n":9,"o":35.435,"t":"2026-10-12T17:15:00Z","v":1348,"vw":35.42809},{"c":35.4492,"h":35.49,"l":35.4492,"n":6,"o":35.49,"t":"2026-10-12T17:30:00Z","v":5357,"vw":35.488181},{"c":35.425,"h":35.485,"l":35.36,"n":22,"o":35.4492,"t":"2026-10-12T17:45:00Z","v":1557,"vw":35.443035},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-10-12T18:00:00Z","v":556,"vw":35.42},{"c":35.4598,"h":35.4598,"l":35.42,"n":4,"o":35.42,"t":"2026-10-12T18:30:00Z","v":1671,"vw":35.451485},{"c":35.4098,"h":35.4098,"l":35.4098,"n":1,"o":35.4098,"t":"2026-10-12T19:00:00Z","v":100,"vw":35.4098},{"c":35.425,"h":35.425,"l":35.42,"n":5,"o":35.42,"t":"2026-10-12T19:15:00Z","v":1198,"vw":35.420454},{"c":35.3912,"h":35.3912,"l":35.3912,"n":2,"o":35.3912,"t":"2026-10-12T19:30:00Z","v":102,"vw":35.3912},{"c":35.465,"h":35.49,"l":35.37,"n":50,"o":35.425,"t":"2026-10-12T19:45:00Z","v":6849,"vw":35.473591},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-10-12T20:00:00Z","v":104,"vw":35.48},{"c":35.26,"h":35.26,"l":35.0338,"n":26,"o":35.19,"t":"2026-10-13T13:30:00Z","v":5682,"vw":35.17612},{"c":35.18,"h":35.19,"l":35.18,"n":4,"o":35.19,"t":"2026-10-13T13:45:00Z","v":832,"vw":35.184096},{"c":35.23,"h":35.23,"l":35.145,"n":2,"o":35.145,"t":"2026-10-13T14:00:00Z","v":509,"vw":35.161699},{"c":35.2102,"h":35.225,"l":35.1389,"n":1952,"o":35.1389,"t":"2026-10-13T14:15:00Z","v":3762,"vw":35.207328},{"c":35.2441,"h":35.2441,"l":35.21,"n":7,"o":35.23,"t":"2026-10-13T14:30:00Z","v":900,"vw":35.227571},{"c":35.2,"h":35.22,"l":35.2,"n":8,"o":35.2,"t":"2026-10-13T14:45:00Z","v":2054,"vw":35.208958},{"c":35.19,"h":35.19,"l":35.19,"n":9,"o":35.19,"t":"2026-10-13T15:00:00Z","v":2984,"vw":35.19},{"c":35.195,"h":35.205,"l":35.195,"n":2,"o":35.205,"t":"2026-10-13T15:15:00Z","v":817,"vw":35.196297},{"c":35.185,"h":35.2086,"l":35.14,"n":10,"o":35.195,"t":"2026-10-13T15:30:00Z","v":2313,"vw":35.19031},{"c":35.205,"h":35.23,"l":35.205,"n":3,"o":35.23,"t":"2026-10-13T16:00:00Z","v":585,"vw":35.209281},{"c":35.2252,"h":35.2252,"l":35.0103,"n":156,"o":35.215,"t":"2026-10-13T16:15:00Z","v":39561,"vw":35.10957},{"c":35.22,"h":35.26,"l":35.22,"n":9,"o":35.26,"t":"2026-10-13T16:30:00Z","v":512,"vw":35.237021},{"c":35.2508,"h":35.2508,"l":35.17,"n":5,"o":35.17,"t":"2026-10-13T16:45:00Z","v":2462,"vw":35.174483},{"c":35.2199,"h":35.2199,"l":35.15,"n":11,"o":35.15,"t":"2026-10-13T17:00:00Z","v":737,"vw":35.173827},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-13T17:15:00Z","v":200,"vw":35.165},{"c":35.15,"h":35.185,"l":35.15,"n":6,"o":35.185,"t":"2026-10-13T17:30:00Z","v":4408,"vw":35.181584},{"c":35.1833,"h":35.1833,"l":35.1,"n":92,"o":35.1559,"t":"2026-10-13T17:45:00Z","v":2518,"vw":35.158022},{"c":35.22,"h":35.22,"l":35.15,"n":9,"o":35.15,"t":"2026-10-13T18:00:00Z","v":742,"vw":35.190907},{"c":35.23,"h":35.23,"l":35.205,"n":7,"o":35.205,"t":"2026-10-13T18:15:00Z","v":549,"vw":35.212202},{"c":35.215,"h":35.2799,"l":35.215,"n":21,"o":35.2799,"t":"2026-10-13T18:30:00Z","v":1266,"vw":35.246101},{"c":35.21,"h":35.21,"l":35.175,"n":5,"o":35.209,"t":"2026-10-13T18:45:00Z","v":752,"vw":35.188867},{"c":35.269,"h":35.269,"l":35.21,"n":11,"o":35.23,"t":"2026-10-13T19:00:00Z","v":1650,"vw":35.235172},{"c":35.235,"h":35.259,"l":35.21,"n":11,"o":35.21,"t":"2026-10-13T19:15:00Z","v":6567,"vw":35.22606},{"c":35.235,"h":35.2885,"l":35.235,"n":5,"o":35.24,"t":"2026-10-13T19:30:00Z","v":652,"vw":35.249657},{"c":35.19,"h":35.26,"l":35.19,"n":18,"o":35.235,"t":"2026-10-13T19:45:00Z","v":2769,"vw":35.241247},{"c":35.06,"h":35.06,"l":34.885,"n":26,"o":34.91,"t":"2026-10-14T13:30:00Z","v":2850,"vw":34.925063},{"c":34.81,"h":35.01,"l":34.8,"n":12,"o":35.01,"t":"2026-10-14T13:45:00Z","v":2024,"vw":34.847132},{"c":34.91,"h":34.91,"l":34.86,"n":26,"o":34.8891,"t":"2026-10-14T14:30:00Z","v":2541,"vw":34.873038},{"c":34.87,"h":34.93,"l":34.85,"n":14,"o":34.93,"t":"2026-10-14T14:45:00Z","v":3747,"vw":34.853061},{"c":34.7016,"h":34.83,"l":34.7016,"n":11,"o":34.83,"t":"2026-10-14T15:00:00Z","v":649,"vw":34.763774},{"c":34.85,"h":34.85,"l":34.805,"n":15,"o":34.805,"t":"2026-10-14T15:15:00Z","v":794,"vw":34.817329},{"c":34.8317,"h":34.8317,"l":34.8317,"n":2,"o":34.8317,"t":"2026-10-14T15:30:00Z","v":554,"vw":34.8317},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-14T16:00:00Z","v":185,"vw":34.81},{"c":34.695,"h":34.76,"l":34.695,"n":8,"o":34.715,"t":"2026-10-14T16:15:00Z","v":1963,"vw":34.704033},{"c":34.74,"h":34.74,"l":34.69,"n":6,"o":34.69,"t":"2026-10-14T16:30:00Z","v":916,"vw":34.719951},{"c":34.74,"h":34.77,"l":34.735,"n":9,"o":34.7689,"t":"2026-10-14T16:45:00Z","v":3393,"vw":34.743812},{"c":34.7599,"h":34.7599,"l":34.68,"n":10,"o":34.75,"t":"2026-10-14T17:00:00Z","v":5895,"vw":34.734124},{"c":34.67,"h":34.7783,"l":34.67,"n":5,"o":34.725,"t":"2026-10-14T17:15:00Z","v":1351,"vw":34.735116},{"c":34.6488,"h":34.725,"l":34.6488,"n":8,"o":34.725,"t":"2026-10-14T17:30:00Z","v":1981,"vw":34.666345},{"c":34.73,"h":34.73,"l":34.675,"n":11,"o":34.675,"t":"2026-10-14T18:00:00Z","v":2293,"vw":34.680909},{"c":34.72,"h":34.77,"l":34.715,"n":5,"o":34.77,"t":"2026-10-14T18:15:00Z","v":5669,"vw":34.76448},{"c":34.7453,"h":34.7453,"l":34.7436,"n":6,"o":34.7436,"t":"2026-10-14T18:30:00Z","v":2137,"vw":34.744398},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-14T18:45:00Z","v":100,"vw":34.71},{"c":34.62,"h":34.69,"l":34.62,"n":12,"o":34.685,"t":"2026-10-14T19:00:00Z","v":1035,"vw":34.67404},{"c":34.745,"h":34.745,"l":34.71,"n":6,"o":34.71,"t":"2026-10-14T19:15:00Z","v":551,"vw":34.719312},{"c":34.68,"h":34.7999,"l":34.68,"n":11,"o":34.725,"t":"2026-10-14T19:30:00Z","v":3870,"vw":34.791159},{"c":34.72,"h":34.725,"l":34.72,"n":4,"o":34.725,"t":"2026-10-14T19:45:00Z","v":1350,"vw":34.722327},{"c":34.1,"h":34.24,"l":34.1,"n":17,"o":34.24,"t":"2026-10-15T13:30:00Z","v":1353,"vw":34.185563},{"c":34.07,"h":34.1,"l":34.07,"n":7,"o":34.1,"t":"2026-10-15T13:45:00Z","v":1910,"vw":34.094684},{"c":34.2989,"h":34.2989,"l":34.2534,"n":6,"o":34.2534,"t":"2026-10-15T14:00:00Z","v":638,"vw":34.276457},{"c":34.23,"h":34.23,"l":34.2235,"n":4,"o":34.2235,"t":"2026-10-15T14:15:00Z","v":6914,"vw":34.223603},{"c":34.345,"h":34.345,"l":34.2541,"n":6,"o":34.2541,"t":"2026-10-15T14:30:00Z","v":1053,"vw":34.325541},{"c":34.4631,"h":34.4631,"l":34.4631,"n":1,"o":34.4631,"t":"2026-10-15T14:45:00Z","v":123,"vw":34.4631},{"c":34.515,"h":34.53,"l":34.445,"n":9,"o":34.445,"t":"2026-10-15T15:00:00Z","v":700,"vw":34.470448},{"c":34.54,"h":34.619,"l":34.54,"n":6,"o":34.619,"t":"2026-10-15T15:15:00Z","v":458,"vw":34.572088},{"c":34.465,"h":34.465,"l":34.465,"n":12,"o":34.465,"t":"2026-10-15T15:30:00Z","v":5593,"vw":34.465},{"c":34.49,"h":34.54,"l":34.48,"n":17,"o":34.485,"t":"2026-10-15T15:45:00Z","v":4756,"vw":34.519458},{"c":34.53,"h":34.53,"l":34.465,"n":4,"o":34.49,"t":"2026-10-15T16:00:00Z","v":1192,"vw":34.49751},{"c":34.445,"h":34.5099,"l":34.445,"n":17,"o":34.4551,"t":"2026-10-15T16:15:00Z","v":2606,"vw":34.457519},{"c":34.475,"h":34.475,"l":34.475,"n":4,"o":34.475,"t":"2026-10-15T16:30:00Z","v":224,"vw":34.475},{"c":34.475,"h":34.475,"l":34.475,"n":3,"o":34.475,"t":"2026-10-15T16:45:00Z","v":1682,"vw":34.475},{"c":34.5038,"h":34.5038,"l":34.5038,"n":2,"o":34.5038,"t":"2026-10-15T18:00:00Z","v":406,"vw":34.5038},{"c":34.3935,"h":34.53,"l":34.3935,"n":6,"o":34.46,"t":"2026-10-15T18:15:00Z","v":1202,"vw":34.504417},{"c":34.4964,"h":34.4964,"l":34.4964,"n":2,"o":34.4964,"t":"2026-10-15T18:30:00Z","v":174,"vw":34.4964},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-10-15T18:45:00Z","v":100,"vw":34.47},{"c":34.56,"h":34.63,"l":34.45,"n":33,"o":34.48,"t":"2026-10-15T19:00:00Z","v":6894,"vw":34.504245},{"c":34.6142,"h":34.6142,"l":34.555,"n":7,"o":34.555,"t":"2026-10-15T19:15:00Z","v":532,"vw":34.568274},{"c":34.535,"h":34.535,"l":34.535,"n":8,"o":34.535,"t":"2026-10-15T19:30:00Z","v":1094,"vw":34.535},{"c":34.5,"h":34.62,"l":34.5,"n":16,"o":34.555,"t":"2026-10-15T19:45:00Z","v":3689,"vw":34.556394}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.575,"strike":52.879190476048294,"iv":6.4832727522811995,"gamma":0.008580506454741052,"theta":-1.1902618554280626,"vega":0.003259625483633376,"rho":0.00007682880227674707,"breakevenPct":54.93968253927041},{"delta":0.15,"premium":0.575,"strike":45.36162350087811,"iv":4.584165152262709,"gamma":0.028425323030774434,"theta":-0.9777465866915155,"vega":0.004163091694185131,"rho":0.0001229131322453273,"breakevenPct":33.14963333587858},{"delta":0.2,"premium":0.575,"strike":40.020023303184345,"iv":3.107842798753648,"gamma":0.05047303594249635,"theta":-0.7953819172934762,"vega":0.004997670885765747,"rho":0.00016899121101932127,"breakevenPct":17.66673421212854},{"delta":0.25,"premium":0.575,"strike":37.67833222165895,"iv":2.300551205804345,"gamma":0.07798852886115853,"theta":-0.6664060618130678,"vega":0.005666752089467408,"rho":0.00021505305401664802,"breakevenPct":10.879223830895508},{"delta":0.3,"premium":0.575,"strike":36.41872447839446,"iv":1.7933496540505083,"gamma":0.11025988008444794,"theta":-0.5668243827277061,"vega":0.006191755727713447,"rho":0.00026109998722083924,"breakevenPct":7.22818689389699},{"delta":0.35,"premium":0.575,"strike":35.68283125089118,"iv":1.455773520209319,"gamma":0.14692399092957614,"theta":-0.48745691177768674,"vega":0.006567700196994525,"rho":0.00030713251014139457,"breakevenPct":5.095163046061387},{"delta":0.4,"premium":0.575,"strike":35.14416750334003,"iv":1.1856945349377561,"gamma":0.18560972433903616,"theta":-0.41671708588715023,"vega":0.006871850221447366,"rho":0.0003531583130260282,"breakevenPct":3.533818850260962},{"delta":0.45,"premium":0.5993050982680563,"strike":34.86111372418254,"iv":1.047995086243585,"gamma":0.2122224449614822,"theta":-0.37217852460460865,"vega":0.006877589965322722,"rho":0.00039858064190942204,"breakevenPct":2.783822673769837},{"delta":0.5,"premium":0.6324924239011585,"strike":34.67147186342195,"iv":0.9586733535903785,"gamma":0.2344231182277446,"theta":-0.33721513915280227,"vega":0.006774276541384315,"rho":0.0004437824329768899,"breakevenPct":2.3303312676032224},{"delta":0.55,"premium":0.6656797495342607,"strike":34.48183000266137,"iv":0.8693516209371721,"gamma":0.256623791494007,"theta":-0.30225175370099583,"vega":0.006670963117445909,"rho":0.0004889842240443579,"breakevenPct":1.876839861436607},{"delta":0.6,"premium":0.6988670751673628,"strike":34.29218814190078,"iv":0.7800298882839658,"gamma":0.27882446476026934,"theta":-0.2672883682491895,"vega":0.006567649693507503,"rho":0.0005341860151118256,"breakevenPct":1.4233484552699929},{"delta":0.65,"premium":0.732054400800465,"strike":34.1025462811402,"iv":0.6907081556307595,"gamma":0.3010251380265318,"theta":-0.23232498279738306,"vega":0.006464336269569097,"rho":0.0005793878061792935,"breakevenPct":0.969857049103378},{"delta":0.7,"premium":0.7652417264335671,"strike":33.91290442037962,"iv":0.6013864229775533,"gamma":0.32322581129279415,"theta":-0.19736159734557673,"vega":0.0063610228456306905,"rho":0.0006245895972467613,"breakevenPct":0.5163656429367638},{"delta":0.75,"premium":0.7984290520666693,"strike":33.72326255961903,"iv":0.5120646903243469,"gamma":0.34542648455905656,"theta":-0.1623982118937703,"vega":0.006257709421692285,"rho":0.0006697913883142292,"breakevenPct":0.0628742367701487},{"delta":0.8,"premium":0.8316163776997715,"strike":33.53362069885845,"iv":0.42274295767114045,"gamma":0.36762715782531896,"theta":-0.12743482644196386,"vega":0.006154395997753878,"rho":0.0007149931793816971,"breakevenPct":0},{"delta":0.85,"premium":0.8648037033328736,"strike":33.34397883809787,"iv":0.33342122501793414,"gamma":0.38982783109158137,"theta":-0.09247144099015747,"vega":0.006051082573815472,"rho":0.0007601949704491649,"breakevenPct":0},{"delta":0.9,"premium":0.8979910289659758,"strike":33.15433697733728,"iv":0.24409949236472772,"gamma":0.4120285043578438,"theta":-0.05750805553835109,"vega":0.005947769149877066,"rho":0.0008053967615166328,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.575,"strike":25.026456485704287,"iv":5.582715497346177,"gamma":0.015312626601375874,"theta":-0.9455745716640264,"vega":0.0031778360698993453,"rho":-0.0001076972304031345,"breakevenPct":29.126213084915115},{"delta":0.15,"premium":0.575,"strike":28.687876762858988,"iv":3.796987290980457,"gamma":0.03455907762424148,"theta":-0.8058946730573537,"vega":0.00416017570345391,"rho":-0.00015392873410373262,"breakevenPct":18.513400687365248},{"delta":0.2,"premium":0.575,"strike":30.979686469774403,"iv":2.6968115080408133,"gamma":0.05819338865204899,"theta":-0.6884020335842034,"vega":0.004997353814424233,"rho":-0.00020018212306786574,"breakevenPct":11.870474000653903},{"delta":0.25,"premium":0.575,"strike":32.25843605647714,"iv":2.0675293297316797,"gamma":0.0875086688450839,"theta":-0.5942642355614987,"vega":0.005657392815351103,"rho":-0.0002464624196393394,"breakevenPct":8.163953459486569},{"delta":0.3,"premium":0.5774296731622102,"strike":33.097186926488405,"iv":1.6402709741999633,"gamma":0.12026394467451314,"theta":-0.5158859196649438,"vega":0.006184132682487624,"rho":-0.0002928238966301524,"breakevenPct":5.73983404832987},{"delta":0.35,"premium":0.5896505719600001,"strike":33.58602287840001,"iv":1.386188618578712,"gamma":0.15469214786381008,"theta":-0.45818066677260016,"vega":0.006550557967757328,"rho":-0.00033945655503030446,"breakevenPct":4.3583411407536055},{"delta":0.4,"premium":0.6102502426266928,"strike":34.03416747542231,"iv":1.1605822242289794,"gamma":0.18600869336365025,"theta":-0.40554845124123706,"vega":0.006859344857566783,"rho":-0.000386301802236736,"breakevenPct":3.1190804846503903},{"delta":0.45,"premium":0.677185393642099,"strike":34.25728464547366,"iv":1.0924508589827666,"gamma":0.2001174480347575,"theta":-0.38097066022767545,"vega":0.006849385422501124,"rho":-0.0004343226876643581,"breakevenPct":2.6663789801983664},{"delta":0.5,"premium":0.744120544657505,"strike":34.48040181552501,"iv":1.0243194937365536,"gamma":0.21422620270586473,"theta":-0.3563928692141139,"vega":0.006839425987435465,"rho":-0.0004823435730919802,"breakevenPct":2.213677475746343},{"delta":0.55,"premium":0.8110556956729112,"strike":34.70351898557637,"iv":0.9561881284903407,"gamma":0.228334957376972,"theta":-0.3318150782005523,"vega":0.0068294665523698055,"rho":-0.0005303644585196024,"breakevenPct":1.7609759712943185},{"delta":0.6,"premium":0.8779908466883173,"strike":34.926636155627726,"iv":0.888056763244128,"gamma":0.2424437120480792,"theta":-0.3072372871869907,"vega":0.006819507117304146,"rho":-0.0005783853439472244,"breakevenPct":1.3082744668422952},{"delta":0.65,"premium":1.0708414914782916,"strike":35.20708059573126,"iv":0.8979269037819458,"gamma":0.22927747428859868,"theta":-0.2933459786839384,"vega":0.006522958091257538,"rho":-0.0006301616380492878,"breakevenPct":1.0543794079624007},{"delta":0.7,"premium":1.3253778761170885,"strike":35.51560954680859,"iv":0.9460098205983093,"gamma":0.2027492741763035,"theta":-0.2846899558497212,"vega":0.006086009417616473,"rho":-0.0006837776990900598,"breakevenPct":0.8978792153869462},{"delta":0.75,"premium":1.5799142607558858,"strike":35.82413849788592,"iv":0.9940927374146729,"gamma":0.17622107406400828,"theta":-0.27603393301550383,"vega":0.005649060743975407,"rho":-0.0007373937601308318,"breakevenPct":0.7413790228114915},{"delta":0.8,"premium":2.100000000000001,"strike":36.38461538461539,"iv":1.1385769230769234,"gamma":0.13909999999999995,"theta":-0.2801,"vega":0.005053846153846153,"rho":-0.0007978145417079095,"breakevenPct":0.6243032329988908},{"delta":0.85,"premium":3.3178638645469065,"strike":37.617863864546905,"iv":1.533958617065898,"gamma":0.0861165806458021,"theta":-0.3191911239282126,"vega":0.004178798681072695,"rho":-0.0008748924069952426,"breakevenPct":0.5797101449275445},{"delta":0.9,"premium":6.96722678884247,"strike":41.26722678884247,"iv":2.5633561185444633,"gamma":0.03845045000028416,"theta":-0.40570394591283443,"vega":0.0031323952110088463,"rho":-0.0010175542007046028,"breakevenPct":0.5797101449275445}]},"raw":{"call":[{"delta":0.1,"premium":0.575,"strike":52.879190476048294,"iv":6.4832727522811995,"gamma":0.008580506454741052,"theta":-1.1902618554280626,"vega":0.003259625483633376,"rho":0.00007682880227674707,"breakevenPct":54.93968253927041},{"delta":0.15,"premium":0.575,"strike":45.36162350087811,"iv":4.584165152262709,"gamma":0.028425323030774434,"theta":-0.9777465866915155,"vega":0.004163091694185131,"rho":0.0001229131322453273,"breakevenPct":33.14963333587858},{"delta":0.2,"premium":0.575,"strike":40.020023303184345,"iv":3.107842798753648,"gamma":0.05047303594249635,"theta":-0.7953819172934762,"vega":0.004997670885765747,"rho":0.00016899121101932127,"breakevenPct":17.66673421212854},{"delta":0.25,"premium":0.575,"strike":37.67833222165895,"iv":2.300551205804345,"gamma":0.07798852886115853,"theta":-0.6664060618130678,"vega":0.005666752089467408,"rho":0.00021505305401664802,"breakevenPct":10.879223830895508},{"delta":0.3,"premium":0.575,"strike":36.41872447839446,"iv":1.7933496540505083,"gamma":0.11025988008444794,"theta":-0.5668243827277061,"vega":0.006191755727713447,"rho":0.00026109998722083924,"breakevenPct":7.22818689389699},{"delta":0.35,"premium":0.575,"strike":35.68283125089118,"iv":1.455773520209319,"gamma":0.14692399092957614,"theta":-0.48745691177768674,"vega":0.006567700196994525,"rho":0.00030713251014139457,"breakevenPct":5.095163046061387},{"delta":0.4,"premium":0.575,"strike":35.14416750334003,"iv":1.1856945349377561,"gamma":0.18560972433903616,"theta":-0.41671708588715023,"vega":0.006871850221447366,"rho":0.0003531583130260282,"breakevenPct":3.533818850260962},{"delta":0.45,"premium":0.5993050982680563,"strike":34.86111372418254,"iv":1.047995086243585,"gamma":0.2122224449614822,"theta":-0.37217852460460865,"vega":0.006877589965322722,"rho":0.00039858064190942204,"breakevenPct":2.783822673769837},{"delta":0.5,"premium":0.6324924239011585,"strike":34.67147186342195,"iv":0.9586733535903785,"gamma":0.2344231182277446,"theta":-0.33721513915280227,"vega":0.006774276541384315,"rho":0.0004437824329768899,"breakevenPct":2.3303312676032224},{"delta":0.55,"premium":0.6656797495342607,"strike":34.48183000266137,"iv":0.8693516209371721,"gamma":0.256623791494007,"theta":-0.30225175370099583,"vega":0.006670963117445909,"rho":0.0004889842240443579,"breakevenPct":1.876839861436607},{"delta":0.6,"premium":0.6988670751673628,"strike":34.29218814190078,"iv":0.7800298882839658,"gamma":0.27882446476026934,"theta":-0.2672883682491895,"vega":0.006567649693507503,"rho":0.0005341860151118256,"breakevenPct":1.4233484552699929},{"delta":0.65,"premium":0.732054400800465,"strike":34.1025462811402,"iv":0.6907081556307595,"gamma":0.3010251380265318,"theta":-0.23232498279738306,"vega":0.006464336269569097,"rho":0.0005793878061792935,"breakevenPct":0.969857049103378},{"delta":0.7,"premium":0.7652417264335671,"strike":33.91290442037962,"iv":0.6013864229775533,"gamma":0.32322581129279415,"theta":-0.19736159734557673,"vega":0.0063610228456306905,"rho":0.0006245895972467613,"breakevenPct":0.5163656429367638},{"delta":0.75,"premium":0.7984290520666693,"strike":33.72326255961903,"iv":0.5120646903243469,"gamma":0.34542648455905656,"theta":-0.1623982118937703,"vega":0.006257709421692285,"rho":0.0006697913883142292,"breakevenPct":0.0628742367701487},{"delta":0.8,"premium":0.8316163776997715,"strike":33.53362069885845,"iv":0.42274295767114045,"gamma":0.36762715782531896,"theta":-0.12743482644196386,"vega":0.006154395997753878,"rho":0.0007149931793816971,"breakevenPct":0},{"delta":0.85,"premium":0.8648037033328736,"strike":33.34397883809787,"iv":0.33342122501793414,"gamma":0.38982783109158137,"theta":-0.09247144099015747,"vega":0.006051082573815472,"rho":0.0007601949704491649,"breakevenPct":0},{"delta":0.9,"premium":0.8979910289659758,"strike":33.15433697733728,"iv":0.24409949236472772,"gamma":0.4120285043578438,"theta":-0.05750805553835109,"vega":0.005947769149877066,"rho":0.0008053967615166328,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.575,"strike":25.026456485704287,"iv":5.582715497346177,"gamma":0.015312626601375874,"theta":-0.9455745716640264,"vega":0.0031778360698993453,"rho":-0.0001076972304031345,"breakevenPct":29.126213084915115},{"delta":0.15,"premium":0.575,"strike":28.687876762858988,"iv":3.796987290980457,"gamma":0.03455907762424148,"theta":-0.8058946730573537,"vega":0.00416017570345391,"rho":-0.00015392873410373262,"breakevenPct":18.513400687365248},{"delta":0.2,"premium":0.575,"strike":30.979686469774403,"iv":2.6968115080408133,"gamma":0.05819338865204899,"theta":-0.6884020335842034,"vega":0.004997353814424233,"rho":-0.00020018212306786574,"breakevenPct":11.870474000653903},{"delta":0.25,"premium":0.575,"strike":32.25843605647714,"iv":2.0675293297316797,"gamma":0.0875086688450839,"theta":-0.5942642355614987,"vega":0.005657392815351103,"rho":-0.0002464624196393394,"breakevenPct":8.163953459486569},{"delta":0.3,"premium":0.5774296731622102,"strike":33.097186926488405,"iv":1.6402709741999633,"gamma":0.12026394467451314,"theta":-0.5158859196649438,"vega":0.006184132682487624,"rho":-0.0002928238966301524,"breakevenPct":5.73983404832987},{"delta":0.35,"premium":0.5896505719600001,"strike":33.58602287840001,"iv":1.386188618578712,"gamma":0.15469214786381008,"theta":-0.45818066677260016,"vega":0.006550557967757328,"rho":-0.00033945655503030446,"breakevenPct":4.3583411407536055},{"delta":0.4,"premium":0.6102502426266928,"strike":34.03416747542231,"iv":1.1605822242289794,"gamma":0.18600869336365025,"theta":-0.40554845124123706,"vega":0.006859344857566783,"rho":-0.000386301802236736,"breakevenPct":3.1190804846503903},{"delta":0.45,"premium":0.677185393642099,"strike":34.25728464547366,"iv":1.0924508589827666,"gamma":0.2001174480347575,"theta":-0.38097066022767545,"vega":0.006849385422501124,"rho":-0.0004343226876643581,"breakevenPct":2.6663789801983664},{"delta":0.5,"premium":0.744120544657505,"strike":34.48040181552501,"iv":1.0243194937365536,"gamma":0.21422620270586473,"theta":-0.3563928692141139,"vega":0.006839425987435465,"rho":-0.0004823435730919802,"breakevenPct":2.213677475746343},{"delta":0.55,"premium":0.8110556956729112,"strike":34.70351898557637,"iv":0.9561881284903407,"gamma":0.228334957376972,"theta":-0.3318150782005523,"vega":0.0068294665523698055,"rho":-0.0005303644585196024,"breakevenPct":1.7609759712943185},{"delta":0.6,"premium":0.8779908466883173,"strike":34.926636155627726,"iv":0.888056763244128,"gamma":0.2424437120480792,"theta":-0.3072372871869907,"vega":0.006819507117304146,"rho":-0.0005783853439472244,"breakevenPct":1.3082744668422952},{"delta":0.65,"premium":1.0708414914782916,"strike":35.20708059573126,"iv":0.8979269037819458,"gamma":0.22927747428859868,"theta":-0.2933459786839384,"vega":0.006522958091257538,"rho":-0.0006301616380492878,"breakevenPct":1.0543794079624007},{"delta":0.7,"premium":1.3253778761170885,"strike":35.51560954680859,"iv":0.9460098205983093,"gamma":0.2027492741763035,"theta":-0.2846899558497212,"vega":0.006086009417616473,"rho":-0.0006837776990900598,"breakevenPct":0.8978792153869462},{"delta":0.75,"premium":1.5799142607558858,"strike":35.82413849788592,"iv":0.9940927374146729,"gamma":0.17622107406400828,"theta":-0.27603393301550383,"vega":0.005649060743975407,"rho":-0.0007373937601308318,"breakevenPct":0.7413790228114915},{"delta":0.8,"premium":2.100000000000001,"strike":36.38461538461539,"iv":1.1385769230769234,"gamma":0.13909999999999995,"theta":-0.2801,"vega":0.005053846153846153,"rho":-0.0007978145417079095,"breakevenPct":0.6243032329988908},{"delta":0.85,"premium":3.3178638645469065,"strike":37.617863864546905,"iv":1.533958617065898,"gamma":0.0861165806458021,"theta":-0.3191911239282126,"vega":0.004178798681072695,"rho":-0.0008748924069952426,"breakevenPct":0.5797101449275445},{"delta":0.9,"premium":6.96722678884247,"strike":41.26722678884247,"iv":2.5633561185444633,"gamma":0.03845045000028416,"theta":-0.40570394591283443,"vega":0.0031323952110088463,"rho":-0.0010175542007046028,"breakevenPct":0.5797101449275445}]}},"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"}}