{"symbol":"HARD","url":"https://intraalpha.com/companies/HARD","capturedAt":"2026-10-22T23:54:19.529Z","state":"ready","quote":{"symbol":"HARD","last_price":35.58,"prev_close":34.87,"regular_close":35.58,"change":0.71,"change_pct":2.0361,"regular_change":0.71,"regular_change_pct":2.0361,"extended_change":0,"extended_change_pct":0,"bid":29,"ask":44.35,"bid_size":100,"ask_size":200,"volume":5865,"vwap":35.354449,"open":35.49,"high":35.605,"low":35.045,"close":35.58,"trade_count":118,"last_trade_at":"2026-10-22T22:30:00.002683956Z","last_quote_at":"2026-10-22T20:04:06.320547554Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:54:15.851188086-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":59000000,"net_expense_ratio":0.0078,"portfolio_turnover":0,"dividend_yield":0.0347,"inception_date":"2023-03-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:54:18.680307+00:00"},"optionObservedAt":"2026-10-22T19:54:58.165Z","bars":[{"c":34.405,"h":34.42,"l":34.405,"n":2,"o":34.42,"t":"2026-10-15T13:30:00Z","v":200,"vw":34.4125},{"c":34.365,"h":34.365,"l":34.365,"n":1,"o":34.365,"t":"2026-10-15T13:35:00Z","v":100,"vw":34.365},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-15T13:45:00Z","v":100,"vw":34.26},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-15T13:55:00Z","v":100,"vw":34.22},{"c":34.34,"h":34.34,"l":34.21,"n":11,"o":34.21,"t":"2026-10-15T14:00:00Z","v":610,"vw":34.294},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-15T15:10:00Z","v":100,"vw":34.56},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-15T15:15:00Z","v":200,"vw":34.62},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-15T15:20:00Z","v":100,"vw":34.65},{"c":34.7,"h":34.7,"l":34.66,"n":18,"o":34.66,"t":"2026-10-15T15:30:00Z","v":8700,"vw":34.699425},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-15T16:00:00Z","v":100,"vw":34.65},{"c":34.655,"h":34.655,"l":34.655,"n":2,"o":34.655,"t":"2026-10-15T17:40:00Z","v":169,"vw":34.655},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-15T18:35:00Z","v":126,"vw":34.53},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-10-15T19:55:00Z","v":133,"vw":34.5},{"c":34.37,"h":34.37,"l":34.37,"n":2,"o":34.37,"t":"2026-10-16T14:55:00Z","v":380,"vw":34.37},{"c":34.33,"h":34.33,"l":34.33,"n":4,"o":34.33,"t":"2026-10-16T15:00:00Z","v":372,"vw":34.33},{"c":34.3099,"h":34.3099,"l":34.3099,"n":1,"o":34.3099,"t":"2026-10-16T15:15:00Z","v":150,"vw":34.3099},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-16T15:20:00Z","v":100,"vw":34.31},{"c":34.705,"h":34.705,"l":34.705,"n":1,"o":34.705,"t":"2026-10-16T16:05:00Z","v":402,"vw":34.705},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-16T16:20:00Z","v":105,"vw":34.9},{"c":35.14,"h":35.14,"l":35,"n":5,"o":35,"t":"2026-10-16T16:30:00Z","v":539,"vw":35.103896},{"c":35.215,"h":35.215,"l":35.215,"n":1,"o":35.215,"t":"2026-10-16T16:40:00Z","v":220,"vw":35.215},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-16T16:50:00Z","v":200,"vw":35.2},{"c":35.15,"h":35.15,"l":35.15,"n":4,"o":35.15,"t":"2026-10-16T17:25:00Z","v":134,"vw":35.15},{"c":35.09,"h":35.09,"l":35.09,"n":4,"o":35.09,"t":"2026-10-16T17:35:00Z","v":715,"vw":35.09},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-16T17:45:00Z","v":100,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-10-16T18:00:00Z","v":612,"vw":35.12},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-10-16T18:25:00Z","v":825,"vw":35.19},{"c":35.295,"h":35.295,"l":35.295,"n":2,"o":35.295,"t":"2026-10-16T18:55:00Z","v":243,"vw":35.295},{"c":35.25,"h":35.359,"l":35.25,"n":8,"o":35.35,"t":"2026-10-16T19:10:00Z","v":709,"vw":35.322746},{"c":35.2313,"h":35.2313,"l":35.2313,"n":1,"o":35.2313,"t":"2026-10-16T19:25:00Z","v":2200,"vw":35.2313},{"c":35.27,"h":35.27,"l":35.27,"n":2,"o":35.27,"t":"2026-10-16T19:50:00Z","v":184,"vw":35.27},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-16T19:55:00Z","v":143,"vw":35.31},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-10-19T13:30:00Z","v":507,"vw":34.92},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-19T13:35:00Z","v":345,"vw":34.86},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-19T14:30:00Z","v":194,"vw":34.9},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-19T14:55:00Z","v":375,"vw":34.88},{"c":35.3628,"h":35.3628,"l":35.3628,"n":1,"o":35.3628,"t":"2026-10-19T17:00:00Z","v":150,"vw":35.3628},{"c":35.385,"h":35.415,"l":35.385,"n":7,"o":35.415,"t":"2026-10-19T17:05:00Z","v":1305,"vw":35.399176},{"c":35.34,"h":35.38,"l":35.34,"n":75,"o":35.37,"t":"2026-10-19T17:45:00Z","v":29153,"vw":35.345788},{"c":35.36,"h":35.4,"l":35.36,"n":17,"o":35.4,"t":"2026-10-19T17:50:00Z","v":55071,"vw":35.364142},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-10-19T17:55:00Z","v":127,"vw":35.39},{"c":35.31,"h":35.42,"l":35.31,"n":17,"o":35.31,"t":"2026-10-19T18:00:00Z","v":3000,"vw":35.340667},{"c":35.09,"h":35.09,"l":35.0301,"n":3,"o":35.0301,"t":"2026-10-19T18:35:00Z","v":862,"vw":35.077292},{"c":35.065,"h":35.065,"l":35.065,"n":2,"o":35.065,"t":"2026-10-19T19:05:00Z","v":447,"vw":35.065},{"c":35.17,"h":35.17,"l":35.1,"n":34,"o":35.11,"t":"2026-10-19T19:50:00Z","v":3387,"vw":35.10477},{"c":35.07,"h":35.08,"l":35.07,"n":7,"o":35.08,"t":"2026-10-19T19:55:00Z","v":572,"vw":35.074},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-20T13:30:00Z","v":101,"vw":35.25},{"c":35.07,"h":35.096,"l":35.07,"n":9,"o":35.09,"t":"2026-10-20T13:40:00Z","v":1558,"vw":35.089079},{"c":34.91,"h":34.91,"l":34.91,"n":8,"o":34.91,"t":"2026-10-20T14:05:00Z","v":800,"vw":34.91},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T14:20:00Z","v":100,"vw":34.5},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-20T14:25:00Z","v":100,"vw":34.48},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-20T14:30:00Z","v":100,"vw":34.28},{"c":34.385,"h":34.385,"l":34.34,"n":2,"o":34.34,"t":"2026-10-20T15:00:00Z","v":200,"vw":34.3625},{"c":34.42,"h":34.42,"l":34.39,"n":3,"o":34.39,"t":"2026-10-20T15:05:00Z","v":1175,"vw":34.392727},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-20T15:10:00Z","v":100,"vw":34.59},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-20T15:50:00Z","v":102,"vw":34.78},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-20T16:10:00Z","v":101,"vw":34.8},{"c":34.92,"h":34.92,"l":34.92,"n":2,"o":34.92,"t":"2026-10-20T16:45:00Z","v":171,"vw":34.92},{"c":34.895,"h":34.895,"l":34.895,"n":4,"o":34.895,"t":"2026-10-20T17:55:00Z","v":109,"vw":34.895},{"c":34.855,"h":34.855,"l":34.855,"n":1,"o":34.855,"t":"2026-10-20T18:10:00Z","v":300,"vw":34.855},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-20T18:40:00Z","v":100,"vw":34.9},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-20T19:05:00Z","v":237,"vw":34.95},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-20T19:40:00Z","v":132,"vw":34.98},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-10-20T19:55:00Z","v":174,"vw":34.92},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-21T14:05:00Z","v":265,"vw":34.7},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-10-21T14:35:00Z","v":116,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-21T14:50:00Z","v":100,"vw":34.75},{"c":34.7001,"h":34.7001,"l":34.7001,"n":1,"o":34.7001,"t":"2026-10-21T15:05:00Z","v":150,"vw":34.7001},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-21T16:05:00Z","v":100,"vw":34.48},{"c":34.545,"h":34.545,"l":34.51,"n":3,"o":34.51,"t":"2026-10-21T17:15:00Z","v":329,"vw":34.534329},{"c":35.02,"h":35.02,"l":34.92,"n":15,"o":34.92,"t":"2026-10-21T19:00:00Z","v":1515,"vw":34.970165},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-21T19:25:00Z","v":100,"vw":34.75},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-21T19:30:00Z","v":100,"vw":34.76},{"c":34.745,"h":34.745,"l":34.745,"n":1,"o":34.745,"t":"2026-10-21T19:40:00Z","v":118,"vw":34.745},{"c":34.75,"h":34.85,"l":34.75,"n":10,"o":34.84,"t":"2026-10-21T19:50:00Z","v":1012,"vw":34.811404},{"c":34.87,"h":34.87,"l":34.78,"n":5,"o":34.78,"t":"2026-10-21T19:55:00Z","v":367,"vw":34.82},{"c":35.605,"h":35.605,"l":35.49,"n":3,"o":35.49,"t":"2026-10-22T13:30:00Z","v":1041,"vw":35.506015},{"c":35.5499,"h":35.5499,"l":35.51,"n":4,"o":35.515,"t":"2026-10-22T13:45:00Z","v":400,"vw":35.5312},{"c":35.295,"h":35.295,"l":35.295,"n":1,"o":35.295,"t":"2026-10-22T13:55:00Z","v":543,"vw":35.295},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-22T14:35:00Z","v":200,"vw":35.2},{"c":35.045,"h":35.045,"l":35.045,"n":2,"o":35.045,"t":"2026-10-22T16:05:00Z","v":774,"vw":35.045},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-22T16:40:00Z","v":100,"vw":35.13},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-22T16:45:00Z","v":255,"vw":35.14},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-10-22T17:15:00Z","v":107,"vw":35.28},{"c":35.4608,"h":35.4608,"l":35.4608,"n":1,"o":35.4608,"t":"2026-10-22T17:45:00Z","v":100,"vw":35.4608},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-22T17:50:00Z","v":200,"vw":35.5},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-10-22T18:25:00Z","v":100,"vw":35.43},{"c":35.505,"h":35.505,"l":35.47,"n":8,"o":35.47,"t":"2026-10-22T19:50:00Z","v":451,"vw":35.489783},{"c":35.47,"h":35.47,"l":35.47,"n":6,"o":35.47,"t":"2026-10-22T19:55:00Z","v":369,"vw":35.47},{"c":35.58,"h":35.58,"l":35.58,"n":5,"o":35.58,"t":"2026-10-22T20:00:00Z","v":194,"vw":35.58}],"history":[{"c":24.9221,"h":25.109,"l":24.87,"n":8,"o":25.109,"t":"2024-10-21T04:00:00Z","v":1826,"vw":25.004086},{"c":25.0649,"h":25.0968,"l":24.86,"n":124,"o":24.88,"t":"2024-10-22T04:00:00Z","v":11094,"vw":25.021687},{"c":24.845,"h":24.92,"l":24.805,"n":118,"o":24.92,"t":"2024-10-23T04:00:00Z","v":11739,"vw":24.886654},{"c":24.755,"h":24.755,"l":24.755,"n":9,"o":24.755,"t":"2024-10-24T04:00:00Z","v":141,"vw":24.755},{"c":24.9275,"h":25.01,"l":24.8,"n":14,"o":24.8,"t":"2024-10-25T04:00:00Z","v":6596,"vw":25.000569},{"c":25.37,"h":25.5,"l":25.23,"n":68,"o":25.23,"t":"2024-10-28T04:00:00Z","v":17744,"vw":25.442711},{"c":25.82,"h":26.06,"l":25.61,"n":59,"o":25.61,"t":"2024-10-29T04:00:00Z","v":3471,"vw":25.833142},{"c":25.5227,"h":25.664,"l":25.34,"n":62,"o":25.34,"t":"2024-10-30T04:00:00Z","v":5576,"vw":25.590654},{"c":25.0343,"h":25.53,"l":24.89,"n":48,"o":25.53,"t":"2024-10-31T04:00:00Z","v":4914,"vw":25.181291},{"c":25.025,"h":25.19,"l":25.0217,"n":46,"o":25.09,"t":"2024-11-01T04:00:00Z","v":3844,"vw":25.05669},{"c":24.91,"h":25.01,"l":24.73,"n":90,"o":24.93,"t":"2024-11-04T05:00:00Z","v":79583,"vw":24.844451},{"c":24.827,"h":24.9403,"l":24.827,"n":43,"o":24.9,"t":"2024-11-05T05:00:00Z","v":2829,"vw":24.89726},{"c":24.24,"h":24.34,"l":24.12,"n":127,"o":24.2,"t":"2024-11-06T05:00:00Z","v":16737,"vw":24.238985},{"c":24.8814,"h":24.93,"l":24.46,"n":31,"o":24.46,"t":"2024-11-07T05:00:00Z","v":2512,"vw":24.58002},{"c":24.1416,"h":24.29,"l":24.08,"n":145,"o":24.29,"t":"2024-11-08T05:00:00Z","v":5469,"vw":24.129665},{"c":24.045,"h":24.0565,"l":23.83,"n":28,"o":23.96,"t":"2024-11-11T05:00:00Z","v":1554,"vw":23.955506},{"c":24.28,"h":24.72,"l":24.2,"n":70,"o":24.29,"t":"2024-11-12T05:00:00Z","v":7147,"vw":24.307379},{"c":24.3173,"h":24.35,"l":24.3173,"n":12,"o":24.35,"t":"2024-11-13T05:00:00Z","v":470,"vw":24.330526},{"c":24.4302,"h":24.67,"l":24.43,"n":46,"o":24.67,"t":"2024-11-14T05:00:00Z","v":4679,"vw":24.555411},{"c":24.57,"h":24.58,"l":24.38,"n":85,"o":24.49,"t":"2024-11-15T05:00:00Z","v":12983,"vw":24.490252},{"c":24.7803,"h":24.7803,"l":24.4581,"n":39,"o":24.58,"t":"2024-11-18T05:00:00Z","v":1947,"vw":24.563629},{"c":25.0858,"h":25.11,"l":24.66,"n":55,"o":24.7,"t":"2024-11-19T05:00:00Z","v":3965,"vw":24.800992},{"c":25.4592,"h":25.4592,"l":25.12,"n":61,"o":25.155,"t":"2024-11-20T05:00:00Z","v":5174,"vw":25.268063},{"c":25.6027,"h":25.64,"l":25.555,"n":33,"o":25.59,"t":"2024-11-21T05:00:00Z","v":1321,"vw":25.60006},{"c":25.935,"h":26.14,"l":25.75,"n":63,"o":25.75,"t":"2024-11-22T05:00:00Z","v":3698,"vw":25.932213},{"c":26.015,"h":26.51,"l":25.98,"n":36,"o":26.42,"t":"2024-11-25T05:00:00Z","v":2048,"vw":26.101408},{"c":26.46,"h":26.46,"l":26.46,"n":9,"o":26.46,"t":"2024-11-26T05:00:00Z","v":140,"vw":26.46},{"c":26.4348,"h":26.47,"l":26.41,"n":37,"o":26.47,"t":"2024-11-27T05:00:00Z","v":1383,"vw":26.42},{"c":26.5409,"h":26.7,"l":26.47,"n":11,"o":26.47,"t":"2024-11-29T05:00:00Z","v":665,"vw":26.545},{"c":26.015,"h":26.22,"l":25.87,"n":49,"o":26.22,"t":"2024-12-02T05:00:00Z","v":3291,"vw":26.082452},{"c":25.83,"h":25.965,"l":25.74,"n":21,"o":25.74,"t":"2024-12-03T05:00:00Z","v":1029,"vw":25.821086},{"c":25.92,"h":26.0428,"l":25.92,"n":15,"o":26.0428,"t":"2024-12-04T05:00:00Z","v":457,"vw":26.0428},{"c":25.9557,"h":25.9557,"l":25.9557,"n":10,"o":25.9557,"t":"2024-12-05T05:00:00Z","v":234,"vw":25.9557},{"c":26.12,"h":26.12,"l":26.01,"n":19,"o":26.01,"t":"2024-12-06T05:00:00Z","v":691,"vw":26.02},{"c":26.415,"h":26.59,"l":26.415,"n":21,"o":26.59,"t":"2024-12-09T05:00:00Z","v":676,"vw":26.556823},{"c":26.82,"h":26.82,"l":26.7,"n":30,"o":26.7,"t":"2024-12-10T05:00:00Z","v":2204,"vw":26.743133},{"c":26.95,"h":26.95,"l":26.79,"n":39,"o":26.82,"t":"2024-12-11T05:00:00Z","v":2444,"vw":26.843846},{"c":26.7999,"h":26.885,"l":26.7999,"n":14,"o":26.885,"t":"2024-12-12T05:00:00Z","v":365,"vw":26.885},{"c":26.995,"h":27.07,"l":26.73,"n":50,"o":26.78,"t":"2024-12-13T05:00:00Z","v":4621,"vw":26.954807},{"c":26.95,"h":27.5,"l":26.95,"n":116,"o":27.43,"t":"2024-12-16T05:00:00Z","v":25810,"vw":27.104688},{"c":27.0147,"h":27.0147,"l":26.6719,"n":90,"o":26.75,"t":"2024-12-17T05:00:00Z","v":7668,"vw":26.6992},{"c":26.8072,"h":27.23,"l":26.8072,"n":56,"o":27.23,"t":"2024-12-18T05:00:00Z","v":4965,"vw":26.997128},{"c":26.2655,"h":26.43,"l":26.2655,"n":27,"o":26.43,"t":"2024-12-19T05:00:00Z","v":9390,"vw":26.369108},{"c":26.7225,"h":26.7225,"l":26.6057,"n":50,"o":26.6057,"t":"2024-12-20T05:00:00Z","v":759,"vw":26.633051},{"c":26.1598,"h":26.21,"l":26.1598,"n":23,"o":26.18,"t":"2024-12-23T05:00:00Z","v":600,"vw":26.2},{"c":26.3067,"h":26.3067,"l":26.08,"n":15,"o":26.08,"t":"2024-12-24T05:00:00Z","v":656,"vw":26.123155},{"c":26.22,"h":26.22,"l":25.96,"n":25,"o":25.96,"t":"2024-12-26T05:00:00Z","v":1130,"vw":26.114535},{"c":25.9852,"h":25.9852,"l":25.8599,"n":22,"o":25.94,"t":"2024-12-27T05:00:00Z","v":2327,"vw":25.923756},{"c":26.4676,"h":26.79,"l":26.4676,"n":37,"o":26.7049,"t":"2024-12-30T05:00:00Z","v":1532,"vw":26.631576},{"c":27.05,"h":27.05,"l":26.7,"n":27,"o":26.7,"t":"2024-12-31T05:00:00Z","v":1413,"vw":26.978255},{"c":26.76,"h":27.09,"l":26.76,"n":50,"o":26.8,"t":"2025-01-02T05:00:00Z","v":49570,"vw":27.05519},{"c":26.6648,"h":26.8721,"l":26.6447,"n":38,"o":26.8721,"t":"2025-01-03T05:00:00Z","v":44197,"vw":26.689719},{"c":26.9754,"h":27,"l":26.89,"n":70,"o":26.91,"t":"2025-01-06T05:00:00Z","v":6802,"vw":26.955653},{"c":26.94,"h":27.05,"l":26.94,"n":44,"o":27.0061,"t":"2025-01-07T05:00:00Z","v":7120,"vw":26.990447},{"c":26.7044,"h":26.969,"l":26.47,"n":30,"o":26.9501,"t":"2025-01-08T05:00:00Z","v":6764,"vw":26.77085},{"c":27.763,"h":27.809,"l":27.4112,"n":112,"o":27.74,"t":"2025-01-10T05:00:00Z","v":13353,"vw":27.708864},{"c":28.2093,"h":28.3291,"l":28.055,"n":150,"o":28.08,"t":"2025-01-13T05:00:00Z","v":21531,"vw":28.198191},{"c":28.25,"h":28.3,"l":28.04,"n":85,"o":28.04,"t":"2025-01-14T05:00:00Z","v":11103,"vw":28.178389},{"c":29.1154,"h":29.1243,"l":28.6801,"n":109,"o":28.7,"t":"2025-01-15T05:00:00Z","v":9205,"vw":28.874852},{"c":28.8069,"h":28.99,"l":28.335,"n":56,"o":28.99,"t":"2025-01-16T05:00:00Z","v":12887,"vw":28.718704},{"c":28.5125,"h":28.8,"l":28.28,"n":91,"o":28.35,"t":"2025-01-17T05:00:00Z","v":105671,"vw":28.605986},{"c":28.6538,"h":28.66,"l":28.415,"n":93,"o":28.57,"t":"2025-01-21T05:00:00Z","v":13890,"vw":28.589384},{"c":28.925,"h":29.02,"l":28.65,"n":61,"o":28.65,"t":"2025-01-22T05:00:00Z","v":8075,"vw":28.867368},{"c":29.0284,"h":30.48,"l":28.99,"n":70,"o":29.03,"t":"2025-01-23T05:00:00Z","v":13235,"vw":29.090877},{"c":29.0513,"h":29.2,"l":28.9147,"n":66,"o":28.94,"t":"2025-01-24T05:00:00Z","v":15922,"vw":29.065454},{"c":28.5089,"h":28.59,"l":28.2,"n":69,"o":28.48,"t":"2025-01-27T05:00:00Z","v":100326,"vw":28.270315},{"c":28.7807,"h":28.86,"l":28.516,"n":229,"o":28.5235,"t":"2025-01-28T05:00:00Z","v":29386,"vw":28.685768},{"c":29.174,"h":29.29,"l":29.13,"n":73,"o":29.18,"t":"2025-01-29T05:00:00Z","v":126851,"vw":29.272233},{"c":29.1282,"h":29.59,"l":29.08,"n":120,"o":29.59,"t":"2025-01-30T05:00:00Z","v":9540,"vw":29.325286},{"c":29.039,"h":29.17,"l":28.8002,"n":263,"o":29,"t":"2025-01-31T05:00:00Z","v":55665,"vw":29.104936},{"c":29.3088,"h":29.57,"l":29.12,"n":271,"o":29.18,"t":"2025-02-03T05:00:00Z","v":580450,"vw":29.403972},{"c":29.5386,"h":29.63,"l":29.32,"n":203,"o":29.32,"t":"2025-02-04T05:00:00Z","v":49919,"vw":29.549488},{"c":29.9,"h":29.93,"l":29.6,"n":191,"o":29.81,"t":"2025-02-05T05:00:00Z","v":23849,"vw":29.81693},{"c":29.9,"h":29.9,"l":29.555,"n":156,"o":29.9,"t":"2025-02-06T05:00:00Z","v":18039,"vw":29.777731},{"c":29.6799,"h":29.9499,"l":29.615,"n":135,"o":29.93,"t":"2025-02-07T05:00:00Z","v":12854,"vw":29.751567},{"c":30.39,"h":30.43,"l":30.04,"n":241,"o":30.04,"t":"2025-02-10T05:00:00Z","v":24128,"vw":30.26847},{"c":29.91,"h":30.2754,"l":29.8842,"n":145,"o":30.15,"t":"2025-02-11T05:00:00Z","v":21787,"vw":30.208497},{"c":30.18,"h":30.27,"l":29.89,"n":161,"o":29.89,"t":"2025-02-12T05:00:00Z","v":18256,"vw":30.169974},{"c":30.6101,"h":30.75,"l":30.509,"n":158,"o":30.57,"t":"2025-02-13T05:00:00Z","v":15764,"vw":30.640576},{"c":30.625,"h":31.139,"l":30.5901,"n":195,"o":31.01,"t":"2025-02-14T05:00:00Z","v":75798,"vw":30.716779},{"c":31.356,"h":33.65,"l":30.58,"n":915,"o":32.16,"t":"2025-02-18T05:00:00Z","v":64360,"vw":31.296433},{"c":31.6657,"h":31.79,"l":31.36,"n":217,"o":31.79,"t":"2025-02-19T05:00:00Z","v":20044,"vw":31.591857},{"c":31.155,"h":31.5,"l":31.07,"n":282,"o":31.5,"t":"2025-02-20T05:00:00Z","v":38523,"vw":31.246841},{"c":31.0478,"h":31.31,"l":30.9959,"n":304,"o":31.1,"t":"2025-02-21T05:00:00Z","v":24162,"vw":31.161773},{"c":30.49,"h":30.82,"l":30.41,"n":380,"o":30.72,"t":"2025-02-24T05:00:00Z","v":219981,"vw":30.616881},{"c":30.345,"h":31,"l":29.9,"n":173,"o":30.3001,"t":"2025-02-25T05:00:00Z","v":16120,"vw":30.189325},{"c":29.985,"h":30.1,"l":29.84,"n":194,"o":30.1,"t":"2025-02-26T05:00:00Z","v":27536,"vw":29.907127},{"c":29.4788,"h":29.85,"l":29.45,"n":150,"o":29.85,"t":"2025-02-27T05:00:00Z","v":23814,"vw":29.582074},{"c":29.1038,"h":29.3771,"l":29.01,"n":127,"o":29.32,"t":"2025-02-28T05:00:00Z","v":13749,"vw":29.171851},{"c":29.2,"h":29.235,"l":28.99,"n":916,"o":29.1,"t":"2025-03-03T05:00:00Z","v":459218,"vw":29.117029},{"c":29.545,"h":29.62,"l":29.38,"n":315,"o":29.62,"t":"2025-03-04T05:00:00Z","v":66209,"vw":29.48573},{"c":30.13,"h":30.16,"l":29.77,"n":176,"o":29.88,"t":"2025-03-05T05:00:00Z","v":18327,"vw":30.028641},{"c":29.7748,"h":29.8984,"l":29.7301,"n":136,"o":29.89,"t":"2025-03-06T05:00:00Z","v":47649,"vw":29.769886},{"c":29.81,"h":29.81,"l":29.5319,"n":86,"o":29.6099,"t":"2025-03-07T05:00:00Z","v":8829,"vw":29.660882},{"c":30.005,"h":30.16,"l":29.83,"n":130,"o":29.83,"t":"2025-03-10T04:00:00Z","v":98752,"vw":30.01215},{"c":30.17,"h":30.2753,"l":30.0405,"n":150,"o":30.07,"t":"2025-03-11T04:00:00Z","v":21583,"vw":30.194426},{"c":29.96,"h":30.07,"l":29.94,"n":203,"o":29.97,"t":"2025-03-12T04:00:00Z","v":26944,"vw":29.996028},{"c":30.4251,"h":30.59,"l":29.96,"n":140,"o":30.03,"t":"2025-03-13T04:00:00Z","v":22818,"vw":30.44797},{"c":30.2384,"h":30.52,"l":30.09,"n":128,"o":30.52,"t":"2025-03-14T04:00:00Z","v":9334,"vw":30.262622},{"c":30.565,"h":30.615,"l":30.22,"n":776,"o":30.22,"t":"2025-03-17T04:00:00Z","v":57456,"vw":30.515727},{"c":30.94,"h":31.1,"l":30.65,"n":139,"o":31.1,"t":"2025-03-18T04:00:00Z","v":40316,"vw":30.852786},{"c":31.38,"h":31.385,"l":30.95,"n":176,"o":30.96,"t":"2025-03-19T04:00:00Z","v":14880,"vw":31.175621},{"c":31.305,"h":32.29,"l":31.068,"n":158,"o":32.29,"t":"2025-03-20T04:00:00Z","v":22690,"vw":31.252775},{"c":30.7665,"h":31.15,"l":30.6618,"n":172,"o":31.15,"t":"2025-03-21T04:00:00Z","v":16366,"vw":30.892183},{"c":30.49,"h":31.1,"l":30.48,"n":121,"o":30.96,"t":"2025-03-24T04:00:00Z","v":11409,"vw":30.66263},{"c":30.94,"h":31.92,"l":30.75,"n":115,"o":30.995,"t":"2025-03-25T04:00:00Z","v":26662,"vw":31.006167},{"c":30.7911,"h":31.16,"l":30.667,"n":265,"o":30.9,"t":"2025-03-26T04:00:00Z","v":89320,"vw":30.798364},{"c":30.95,"h":31.06,"l":30.33,"n":86,"o":30.64,"t":"2025-03-27T04:00:00Z","v":6201,"vw":30.635272},{"c":30.8097,"h":31.17,"l":30.7704,"n":244,"o":31.07,"t":"2025-03-28T04:00:00Z","v":11651,"vw":30.914125},{"c":31.07,"h":31.07,"l":30.665,"n":223,"o":30.8296,"t":"2025-03-31T04:00:00Z","v":206748,"vw":30.981863},{"c":31.35,"h":31.4499,"l":31.065,"n":230,"o":31.34,"t":"2025-04-01T04:00:00Z","v":32335,"vw":31.243981},{"c":31.69,"h":31.77,"l":31.35,"n":282,"o":31.58,"t":"2025-04-02T04:00:00Z","v":45667,"vw":31.688018},{"c":30.05,"h":31.13,"l":29.84,"n":366,"o":30.2,"t":"2025-04-03T04:00:00Z","v":51445,"vw":30.166084},{"c":28.36,"h":29.6,"l":27.93,"n":517,"o":28.94,"t":"2025-04-04T04:00:00Z","v":171632,"vw":28.531634},{"c":27.565,"h":28.401,"l":27.52,"n":480,"o":27.88,"t":"2025-04-07T04:00:00Z","v":82152,"vw":27.797928},{"c":27.41,"h":27.97,"l":27.31,"n":173,"o":27.95,"t":"2025-04-08T04:00:00Z","v":31900,"vw":27.720141},{"c":28,"h":28.07,"l":27.39,"n":346,"o":27.41,"t":"2025-04-09T04:00:00Z","v":67897,"vw":27.646818},{"c":27.9,"h":28.01,"l":27.8,"n":188,"o":27.98,"t":"2025-04-10T04:00:00Z","v":98029,"vw":27.88274},{"c":28.1,"h":28.14,"l":27.95,"n":158,"o":28.06,"t":"2025-04-11T04:00:00Z","v":79626,"vw":28.060547},{"c":28.04,"h":28.23,"l":28.04,"n":361,"o":28.23,"t":"2025-04-14T04:00:00Z","v":32780,"vw":28.125834},{"c":28.2099,"h":28.2499,"l":28.11,"n":99,"o":28.11,"t":"2025-04-15T04:00:00Z","v":6839,"vw":28.16967},{"c":28.43,"h":28.45,"l":28.2263,"n":115,"o":28.36,"t":"2025-04-16T04:00:00Z","v":15445,"vw":28.399869},{"c":28.46,"h":28.5237,"l":28.42,"n":100,"o":28.49,"t":"2025-04-17T04:00:00Z","v":156534,"vw":28.47988},{"c":28.55,"h":30.73,"l":28.44,"n":149,"o":30.73,"t":"2025-04-21T04:00:00Z","v":29365,"vw":28.870035},{"c":28.7,"h":28.865,"l":28.7,"n":259,"o":28.73,"t":"2025-04-22T04:00:00Z","v":15369,"vw":28.774432},{"c":28.68,"h":28.74,"l":28.52,"n":150,"o":28.61,"t":"2025-04-23T04:00:00Z","v":18073,"vw":28.660106},{"c":29.0105,"h":29.0499,"l":28.82,"n":153,"o":28.9738,"t":"2025-04-24T04:00:00Z","v":5503,"vw":28.967597},{"c":29.095,"h":29.1299,"l":28.9,"n":206,"o":29.0371,"t":"2025-04-25T04:00:00Z","v":13467,"vw":28.930621},{"c":28.93,"h":29.05,"l":28.83,"n":127,"o":28.96,"t":"2025-04-28T04:00:00Z","v":7236,"vw":28.948345},{"c":28.5247,"h":28.68,"l":28.5102,"n":86,"o":28.67,"t":"2025-04-29T04:00:00Z","v":97422,"vw":28.662829},{"c":28.01,"h":28.3,"l":27.98,"n":149,"o":28.26,"t":"2025-04-30T04:00:00Z","v":26074,"vw":28.15365},{"c":27.71,"h":27.8496,"l":27.59,"n":301,"o":27.75,"t":"2025-05-01T04:00:00Z","v":177546,"vw":27.627784},{"c":27.73,"h":27.81,"l":27.62,"n":198,"o":27.81,"t":"2025-05-02T04:00:00Z","v":15224,"vw":27.693758},{"c":27.92,"h":27.92,"l":27.715,"n":355,"o":27.72,"t":"2025-05-05T04:00:00Z","v":110286,"vw":27.842829},{"c":28.4,"h":28.4085,"l":28.17,"n":119,"o":28.2,"t":"2025-05-06T04:00:00Z","v":9219,"vw":28.319353},{"c":27.98,"h":28.305,"l":27.97,"n":88,"o":28.24,"t":"2025-05-07T04:00:00Z","v":7392,"vw":28.068685},{"c":28.19,"h":28.33,"l":28.16,"n":140,"o":28.16,"t":"2025-05-08T04:00:00Z","v":27514,"vw":28.260928},{"c":28.49,"h":28.619,"l":28.49,"n":109,"o":28.49,"t":"2025-05-09T04:00:00Z","v":5825,"vw":28.544436},{"c":28.64,"h":28.64,"l":28.44,"n":123,"o":28.62,"t":"2025-05-12T04:00:00Z","v":15314,"vw":28.542893},{"c":29.1,"h":29.19,"l":28.85,"n":130,"o":28.85,"t":"2025-05-13T04:00:00Z","v":64936,"vw":29.167825},{"c":28.84,"h":29.05,"l":28.61,"n":330,"o":29.02,"t":"2025-05-14T04:00:00Z","v":39022,"vw":28.784468},{"c":28.354,"h":28.48,"l":28.05,"n":126,"o":28.4,"t":"2025-05-15T04:00:00Z","v":8345,"vw":28.363094},{"c":28.61,"h":28.615,"l":28.385,"n":111,"o":28.4,"t":"2025-05-16T04:00:00Z","v":13895,"vw":28.567098},{"c":28.85,"h":28.85,"l":28.38,"n":158,"o":28.63,"t":"2025-05-19T04:00:00Z","v":28025,"vw":28.647038},{"c":28.745,"h":28.79,"l":28.5376,"n":109,"o":28.79,"t":"2025-05-20T04:00:00Z","v":8145,"vw":28.632892},{"c":28.77,"h":28.83,"l":28.6199,"n":227,"o":28.76,"t":"2025-05-21T04:00:00Z","v":29791,"vw":28.780875},{"c":28.65,"h":28.7,"l":28.47,"n":172,"o":28.51,"t":"2025-05-22T04:00:00Z","v":14354,"vw":28.617197},{"c":28.4177,"h":28.46,"l":28.32,"n":88,"o":28.37,"t":"2025-05-23T04:00:00Z","v":16813,"vw":28.406925},{"c":28.09,"h":28.43,"l":27.92,"n":254,"o":28.43,"t":"2025-05-27T04:00:00Z","v":15925,"vw":28.242338},{"c":27.9,"h":28.18,"l":27.82,"n":95,"o":28.18,"t":"2025-05-28T04:00:00Z","v":7685,"vw":27.877797},{"c":27.78,"h":27.9,"l":27.65,"n":167,"o":27.74,"t":"2025-05-29T04:00:00Z","v":17491,"vw":27.726337},{"c":27.63,"h":27.73,"l":27.5923,"n":103,"o":27.7,"t":"2025-05-30T04:00:00Z","v":8230,"vw":27.651303},{"c":27.82,"h":28.08,"l":27.78,"n":107,"o":27.98,"t":"2025-06-02T04:00:00Z","v":7293,"vw":27.86711},{"c":27.93,"h":28.8418,"l":27.84,"n":88,"o":27.88,"t":"2025-06-03T04:00:00Z","v":36586,"vw":27.998097},{"c":28.23,"h":28.3497,"l":28.11,"n":76,"o":28.1493,"t":"2025-06-04T04:00:00Z","v":9490,"vw":28.21052},{"c":28.88,"h":28.882,"l":28.6116,"n":100,"o":28.85,"t":"2025-06-05T04:00:00Z","v":7753,"vw":28.818391},{"c":29.33,"h":29.63,"l":29.135,"n":137,"o":29.25,"t":"2025-06-06T04:00:00Z","v":36920,"vw":29.425917},{"c":29.79,"h":29.8099,"l":29.54,"n":204,"o":29.58,"t":"2025-06-09T04:00:00Z","v":30010,"vw":29.685587},{"c":29.65,"h":29.725,"l":29.35,"n":154,"o":29.7093,"t":"2025-06-10T04:00:00Z","v":12948,"vw":29.537979},{"c":29.75,"h":29.8355,"l":29.59,"n":87,"o":29.59,"t":"2025-06-11T04:00:00Z","v":11099,"vw":29.71801},{"c":29.898,"h":29.898,"l":29.75,"n":123,"o":29.79,"t":"2025-06-12T04:00:00Z","v":9058,"vw":29.850913},{"c":29.5,"h":29.75,"l":29.47,"n":111,"o":29.68,"t":"2025-06-13T04:00:00Z","v":13962,"vw":29.625157},{"c":30.168,"h":30.21,"l":29.85,"n":198,"o":30.09,"t":"2025-06-16T04:00:00Z","v":6113,"vw":30.024652},{"c":29.692,"h":30.252,"l":29.6605,"n":523,"o":30.25,"t":"2025-06-17T04:00:00Z","v":16081,"vw":30.030978},{"c":29.61,"h":29.79,"l":29.55,"n":99,"o":29.75,"t":"2025-06-18T04:00:00Z","v":98326,"vw":29.601216},{"c":29.16,"h":29.55,"l":29.16,"n":174,"o":29.37,"t":"2025-06-20T04:00:00Z","v":17736,"vw":29.401845},{"c":28.78,"h":29.43,"l":28.78,"n":172,"o":29.3,"t":"2025-06-23T04:00:00Z","v":28060,"vw":29.269215},{"c":28.248,"h":28.59,"l":28.16,"n":157,"o":28.59,"t":"2025-06-24T04:00:00Z","v":16879,"vw":28.301402},{"c":27.8142,"h":27.97,"l":27.71,"n":123,"o":27.87,"t":"2025-06-25T04:00:00Z","v":8030,"vw":27.806328},{"c":28.15,"h":28.27,"l":27.911,"n":145,"o":28,"t":"2025-06-26T04:00:00Z","v":33489,"vw":28.169803},{"c":28.178,"h":28.19,"l":27.84,"n":145,"o":28,"t":"2025-06-27T04:00:00Z","v":8824,"vw":28.07607},{"c":28.11,"h":28.1849,"l":27.903,"n":142,"o":28.07,"t":"2025-06-30T04:00:00Z","v":24702,"vw":28.096645},{"c":27.928,"h":28.12,"l":27.82,"n":212,"o":28.01,"t":"2025-07-01T04:00:00Z","v":16946,"vw":27.963201},{"c":28.6223,"h":28.67,"l":28.185,"n":128,"o":28.22,"t":"2025-07-02T04:00:00Z","v":19306,"vw":28.548655},{"c":28.33,"h":28.5,"l":28.29,"n":108,"o":28.4022,"t":"2025-07-03T04:00:00Z","v":4853,"vw":28.422485},{"c":28.38,"h":28.3886,"l":27.95,"n":119,"o":27.97,"t":"2025-07-07T04:00:00Z","v":97850,"vw":27.9633},{"c":28.812,"h":28.88,"l":28.1404,"n":153,"o":28.2,"t":"2025-07-08T04:00:00Z","v":24467,"vw":28.409077},{"c":28.9,"h":28.98,"l":28.735,"n":96,"o":28.8023,"t":"2025-07-09T04:00:00Z","v":12360,"vw":28.86622},{"c":28.87,"h":29.09,"l":28.76,"n":93,"o":29.09,"t":"2025-07-10T04:00:00Z","v":6586,"vw":28.958001},{"c":29.46,"h":29.5,"l":28.99,"n":124,"o":29.03,"t":"2025-07-11T04:00:00Z","v":18822,"vw":29.350668},{"c":28.74,"h":29.32,"l":28.74,"n":138,"o":29.32,"t":"2025-07-14T04:00:00Z","v":7665,"vw":28.899641},{"c":28.78,"h":28.9,"l":28.75,"n":49,"o":28.8469,"t":"2025-07-15T04:00:00Z","v":12940,"vw":28.769338},{"c":29.03,"h":29.06,"l":28.7042,"n":104,"o":28.74,"t":"2025-07-16T04:00:00Z","v":40115,"vw":29.046224},{"c":29.11,"h":29.155,"l":28.81,"n":102,"o":28.81,"t":"2025-07-17T04:00:00Z","v":9430,"vw":28.905767},{"c":29.14,"h":29.6192,"l":29.14,"n":103,"o":29.44,"t":"2025-07-18T04:00:00Z","v":5753,"vw":29.390881},{"c":29.5748,"h":29.6801,"l":29.2813,"n":118,"o":29.2813,"t":"2025-07-21T04:00:00Z","v":11669,"vw":29.495181},{"c":29.697,"h":29.7099,"l":29.395,"n":109,"o":29.49,"t":"2025-07-22T04:00:00Z","v":110437,"vw":29.541369},{"c":30.09,"h":30.09,"l":29.73,"n":215,"o":29.99,"t":"2025-07-23T04:00:00Z","v":34481,"vw":29.968699},{"c":29.7994,"h":29.95,"l":29.5705,"n":113,"o":29.95,"t":"2025-07-24T04:00:00Z","v":13252,"vw":29.666683},{"c":29.5208,"h":29.65,"l":29.21,"n":300,"o":29.65,"t":"2025-07-25T04:00:00Z","v":85875,"vw":29.384015},{"c":29.7,"h":29.842,"l":29.53,"n":136,"o":29.79,"t":"2025-07-28T04:00:00Z","v":10662,"vw":29.680606},{"c":30.0702,"h":30.12,"l":29.5,"n":165,"o":29.66,"t":"2025-07-29T04:00:00Z","v":41086,"vw":29.739155},{"c":29.2116,"h":30.2084,"l":29.12,"n":104,"o":29.88,"t":"2025-07-30T04:00:00Z","v":5404,"vw":29.687228},{"c":28.257,"h":29.07,"l":28.257,"n":134,"o":29.0599,"t":"2025-07-31T04:00:00Z","v":15450,"vw":28.444292},{"c":27.98,"h":28.23,"l":27.78,"n":121,"o":28.23,"t":"2025-08-01T04:00:00Z","v":8405,"vw":28.010959},{"c":27.9396,"h":28.28,"l":27.751,"n":121,"o":27.93,"t":"2025-08-04T04:00:00Z","v":20664,"vw":27.960433},{"c":28.39,"h":28.8,"l":27.95,"n":126,"o":27.95,"t":"2025-08-05T04:00:00Z","v":15275,"vw":28.46053},{"c":28.6025,"h":28.763,"l":28.35,"n":105,"o":28.4861,"t":"2025-08-06T04:00:00Z","v":13481,"vw":28.589969},{"c":29.1701,"h":29.23,"l":28.7099,"n":111,"o":28.9,"t":"2025-08-07T04:00:00Z","v":13810,"vw":29.06616},{"c":28.306,"h":29.299,"l":28.2401,"n":108,"o":29.28,"t":"2025-08-08T04:00:00Z","v":5639,"vw":28.544936},{"c":28.4437,"h":28.51,"l":28.22,"n":100,"o":28.3,"t":"2025-08-11T04:00:00Z","v":6322,"vw":28.392028},{"c":28.807,"h":28.8199,"l":28.37,"n":119,"o":28.39,"t":"2025-08-12T04:00:00Z","v":7834,"vw":28.746113},{"c":28.8585,"h":29.26,"l":28.535,"n":105,"o":29,"t":"2025-08-13T04:00:00Z","v":7559,"vw":28.843052},{"c":28.291,"h":28.56,"l":28.0408,"n":122,"o":28.44,"t":"2025-08-14T04:00:00Z","v":13236,"vw":28.361786},{"c":28.785,"h":28.8609,"l":28.21,"n":100,"o":28.31,"t":"2025-08-15T04:00:00Z","v":9441,"vw":28.546576},{"c":29.0027,"h":29.1,"l":28.71,"n":108,"o":28.71,"t":"2025-08-18T04:00:00Z","v":4876,"vw":28.959664},{"c":28.9709,"h":29.0569,"l":28.92,"n":107,"o":29,"t":"2025-08-19T04:00:00Z","v":9403,"vw":29.014733},{"c":29.4487,"h":29.4487,"l":29.35,"n":77,"o":29.35,"t":"2025-08-20T04:00:00Z","v":2627,"vw":29.409774},{"c":29.595,"h":29.6153,"l":29.32,"n":140,"o":29.415,"t":"2025-08-21T04:00:00Z","v":12470,"vw":29.447724},{"c":30.255,"h":30.33,"l":29.63,"n":173,"o":29.69,"t":"2025-08-22T04:00:00Z","v":28372,"vw":30.215598},{"c":30.2013,"h":30.25,"l":30,"n":118,"o":30.15,"t":"2025-08-25T04:00:00Z","v":13175,"vw":30.20059},{"c":30.1359,"h":30.1369,"l":29.906,"n":78,"o":30.1299,"t":"2025-08-26T04:00:00Z","v":9811,"vw":30.095992},{"c":30.43,"h":30.65,"l":30.31,"n":76,"o":30.36,"t":"2025-08-27T04:00:00Z","v":11965,"vw":30.481896},{"c":30.2949,"h":30.379,"l":30.1927,"n":84,"o":30.379,"t":"2025-08-28T04:00:00Z","v":11691,"vw":30.294289},{"c":30.77,"h":30.81,"l":30.25,"n":91,"o":30.27,"t":"2025-08-29T04:00:00Z","v":30475,"vw":30.360747},{"c":31.1842,"h":31.24,"l":30.6881,"n":160,"o":30.9044,"t":"2025-09-02T04:00:00Z","v":34940,"vw":31.076102},{"c":30.685,"h":30.91,"l":30.65,"n":144,"o":30.8068,"t":"2025-09-03T04:00:00Z","v":9395,"vw":30.765686},{"c":30.3252,"h":30.74,"l":30.15,"n":153,"o":30.47,"t":"2025-09-04T04:00:00Z","v":10960,"vw":30.280499},{"c":30.0274,"h":30.49,"l":29.96,"n":135,"o":30.49,"t":"2025-09-05T04:00:00Z","v":4038,"vw":30.211346},{"c":30.3535,"h":30.38,"l":30.22,"n":129,"o":30.22,"t":"2025-09-08T04:00:00Z","v":8632,"vw":30.254116},{"c":29.7639,"h":30.3164,"l":29.7639,"n":116,"o":30.3164,"t":"2025-09-09T04:00:00Z","v":3375,"vw":30.016935},{"c":30.1104,"h":30.18,"l":30.0158,"n":65,"o":30.03,"t":"2025-09-10T04:00:00Z","v":1331,"vw":30.105724},{"c":30.185,"h":30.2444,"l":29.8629,"n":200,"o":29.8629,"t":"2025-09-11T04:00:00Z","v":11085,"vw":30.146827},{"c":30.32,"h":30.609,"l":30.32,"n":80,"o":30.57,"t":"2025-09-12T04:00:00Z","v":2762,"vw":30.404476},{"c":31.12,"h":31.13,"l":30.92,"n":200,"o":30.9413,"t":"2025-09-15T04:00:00Z","v":22231,"vw":31.100107},{"c":31.1789,"h":32,"l":31.15,"n":420,"o":31.3,"t":"2025-09-16T04:00:00Z","v":98393,"vw":31.489965},{"c":30.48,"h":32,"l":30.35,"n":400,"o":30.84,"t":"2025-09-17T04:00:00Z","v":107552,"vw":30.668014},{"c":30.3549,"h":30.47,"l":30.21,"n":117,"o":30.47,"t":"2025-09-18T04:00:00Z","v":7115,"vw":30.338113},{"c":30.215,"h":30.42,"l":30.12,"n":117,"o":30.22,"t":"2025-09-19T04:00:00Z","v":10603,"vw":30.240081},{"c":30.4699,"h":30.4699,"l":30.02,"n":108,"o":30.02,"t":"2025-09-22T04:00:00Z","v":6993,"vw":30.274848},{"c":30.66,"h":30.78,"l":30.55,"n":102,"o":30.78,"t":"2025-09-23T04:00:00Z","v":5725,"vw":30.625524},{"c":30.58,"h":30.88,"l":30.5,"n":252,"o":30.88,"t":"2025-09-24T04:00:00Z","v":33664,"vw":30.802431},{"c":30.3499,"h":30.65,"l":30.218,"n":180,"o":30.65,"t":"2025-09-25T04:00:00Z","v":27031,"vw":30.318022},{"c":30.565,"h":30.73,"l":30.38,"n":251,"o":30.48,"t":"2025-09-26T04:00:00Z","v":104321,"vw":30.670841},{"c":30.335,"h":30.76,"l":30.28,"n":905,"o":30.76,"t":"2025-09-29T04:00:00Z","v":274493,"vw":30.570522},{"c":30.195,"h":30.2,"l":30,"n":211,"o":30.1,"t":"2025-09-30T04:00:00Z","v":60136,"vw":30.130133},{"c":30.1352,"h":30.53,"l":29.93,"n":159,"o":29.93,"t":"2025-10-01T04:00:00Z","v":21044,"vw":30.064681},{"c":29.84,"h":29.9549,"l":29.69,"n":96,"o":29.95,"t":"2025-10-02T04:00:00Z","v":10286,"vw":29.863964},{"c":30.3003,"h":30.33,"l":30.07,"n":114,"o":30.08,"t":"2025-10-03T04:00:00Z","v":6373,"vw":30.221612},{"c":30.82,"h":30.84,"l":30.49,"n":258,"o":30.5,"t":"2025-10-06T04:00:00Z","v":38921,"vw":30.60658},{"c":30.96,"h":31.01,"l":30.66,"n":168,"o":30.84,"t":"2025-10-07T04:00:00Z","v":22017,"vw":30.880174},{"c":31.41,"h":31.4699,"l":31.22,"n":163,"o":31.22,"t":"2025-10-08T04:00:00Z","v":15788,"vw":31.335374},{"c":31.13,"h":31.65,"l":30.932,"n":160,"o":31.65,"t":"2025-10-09T04:00:00Z","v":15668,"vw":31.194047},{"c":30.72,"h":31.07,"l":30.205,"n":163,"o":30.961,"t":"2025-10-10T04:00:00Z","v":10466,"vw":30.610538},{"c":31.77,"h":31.85,"l":31.5,"n":152,"o":31.5,"t":"2025-10-13T04:00:00Z","v":12411,"vw":31.655459},{"c":31.91,"h":32.02,"l":31.4405,"n":172,"o":31.575,"t":"2025-10-14T04:00:00Z","v":7089,"vw":31.851357},{"c":32.08,"h":32.23,"l":31.92,"n":151,"o":32.23,"t":"2025-10-15T04:00:00Z","v":13799,"vw":32.078772},{"c":32.35,"h":32.56,"l":32.19,"n":216,"o":32.27,"t":"2025-10-16T04:00:00Z","v":23971,"vw":32.362107},{"c":31.2059,"h":32.2,"l":31.17,"n":302,"o":31.89,"t":"2025-10-17T04:00:00Z","v":33117,"vw":31.328816},{"c":31.7061,"h":31.74,"l":31.37,"n":152,"o":31.57,"t":"2025-10-20T04:00:00Z","v":20838,"vw":31.552606},{"c":31.2196,"h":31.77,"l":31.1,"n":218,"o":31.27,"t":"2025-10-21T04:00:00Z","v":58650,"vw":31.253392},{"c":30.8505,"h":31.19,"l":30.64,"n":137,"o":31.19,"t":"2025-10-22T04:00:00Z","v":7324,"vw":30.804634},{"c":30.755,"h":31.2221,"l":30.75,"n":130,"o":31.06,"t":"2025-10-23T04:00:00Z","v":6902,"vw":30.908111},{"c":29.945,"h":30.22,"l":29.945,"n":253,"o":30.22,"t":"2025-10-24T04:00:00Z","v":18405,"vw":30.071834},{"c":29.28,"h":30.7799,"l":29.12,"n":342,"o":29.86,"t":"2025-10-27T04:00:00Z","v":39187,"vw":29.338688},{"c":29.21,"h":29.47,"l":29.08,"n":128,"o":29.08,"t":"2025-10-28T04:00:00Z","v":20493,"vw":29.234961},{"c":29.48,"h":29.78,"l":29.4,"n":99,"o":29.45,"t":"2025-10-29T04:00:00Z","v":5127,"vw":29.573781},{"c":29.6609,"h":29.7982,"l":29.3985,"n":91,"o":29.69,"t":"2025-10-30T04:00:00Z","v":4950,"vw":29.527147},{"c":29.66,"h":29.7497,"l":29.53,"n":119,"o":29.6012,"t":"2025-10-31T04:00:00Z","v":29164,"vw":29.600391},{"c":30.125,"h":30.17,"l":29.65,"n":104,"o":29.78,"t":"2025-11-03T05:00:00Z","v":5766,"vw":30.013048},{"c":29.5239,"h":29.76,"l":29.5,"n":164,"o":29.67,"t":"2025-11-04T05:00:00Z","v":22289,"vw":29.58688},{"c":29.7564,"h":29.82,"l":29.59,"n":99,"o":29.66,"t":"2025-11-05T05:00:00Z","v":4502,"vw":29.725183},{"c":29.06,"h":29.36,"l":28.94,"n":112,"o":29.36,"t":"2025-11-06T05:00:00Z","v":40536,"vw":29.08365},{"c":29.3749,"h":29.45,"l":29.12,"n":144,"o":29.12,"t":"2025-11-07T05:00:00Z","v":20151,"vw":29.362426},{"c":30.185,"h":30.2699,"l":29.605,"n":103,"o":29.6592,"t":"2025-11-10T05:00:00Z","v":5027,"vw":29.978841},{"c":30.4578,"h":30.52,"l":30.25,"n":94,"o":30.25,"t":"2025-11-11T05:00:00Z","v":16414,"vw":30.429544},{"c":30.285,"h":30.31,"l":30.2,"n":143,"o":30.2895,"t":"2025-11-12T05:00:00Z","v":18419,"vw":30.273532},{"c":30.325,"h":30.77,"l":30.299,"n":124,"o":30.77,"t":"2025-11-13T05:00:00Z","v":33880,"vw":30.489479},{"c":29.84,"h":31,"l":29.81,"n":169,"o":31,"t":"2025-11-14T05:00:00Z","v":10340,"vw":30.227138},{"c":30.1997,"h":30.3799,"l":29.9,"n":103,"o":29.9,"t":"2025-11-17T05:00:00Z","v":11189,"vw":30.159923},{"c":30.335,"h":30.421,"l":29.8001,"n":255,"o":30.23,"t":"2025-11-18T05:00:00Z","v":29399,"vw":30.340504},{"c":29.775,"h":30.11,"l":29.6964,"n":108,"o":29.966,"t":"2025-11-19T05:00:00Z","v":15878,"vw":29.76841},{"c":29.07,"h":29.83,"l":29.0005,"n":123,"o":29.83,"t":"2025-11-20T05:00:00Z","v":11675,"vw":29.269548},{"c":28.9657,"h":29.13,"l":28.59,"n":108,"o":28.71,"t":"2025-11-21T05:00:00Z","v":12523,"vw":28.901576},{"c":28.9327,"h":28.94,"l":28.52,"n":198,"o":28.62,"t":"2025-11-24T05:00:00Z","v":12321,"vw":28.817097},{"c":28.94,"h":28.94,"l":28.68,"n":188,"o":28.69,"t":"2025-11-25T05:00:00Z","v":17251,"vw":28.844781},{"c":29.47,"h":29.4966,"l":29.19,"n":140,"o":29.242,"t":"2025-11-26T05:00:00Z","v":11416,"vw":29.359315},{"c":30.0061,"h":30.01,"l":29.79,"n":106,"o":29.79,"t":"2025-11-28T05:00:00Z","v":5777,"vw":29.870245},{"c":29.9117,"h":30.005,"l":29.75,"n":109,"o":29.75,"t":"2025-12-01T05:00:00Z","v":4459,"vw":29.90133},{"c":29.89,"h":29.93,"l":29.5332,"n":189,"o":29.91,"t":"2025-12-02T05:00:00Z","v":14068,"vw":29.831661},{"c":29.688,"h":29.97,"l":29.66,"n":96,"o":29.97,"t":"2025-12-03T05:00:00Z","v":12359,"vw":29.766611},{"c":29.7,"h":29.75,"l":29.54,"n":128,"o":29.66,"t":"2025-12-04T05:00:00Z","v":9620,"vw":29.632853},{"c":29.595,"h":29.9,"l":29.51,"n":119,"o":29.85,"t":"2025-12-05T05:00:00Z","v":24115,"vw":29.825897},{"c":29.4127,"h":29.64,"l":29.3,"n":113,"o":29.3,"t":"2025-12-08T05:00:00Z","v":5039,"vw":29.454715},{"c":29.4301,"h":29.47,"l":29.311,"n":199,"o":29.35,"t":"2025-12-09T05:00:00Z","v":12768,"vw":29.382231},{"c":29.6499,"h":29.6499,"l":29.3,"n":86,"o":29.3901,"t":"2025-12-10T05:00:00Z","v":27444,"vw":29.323418},{"c":29.892,"h":29.91,"l":29.49,"n":146,"o":29.49,"t":"2025-12-11T05:00:00Z","v":49258,"vw":29.812983},{"c":29.46,"h":30.02,"l":29.42,"n":282,"o":30.02,"t":"2025-12-12T05:00:00Z","v":24048,"vw":29.513271},{"c":29.53,"h":29.59,"l":29.48,"n":82,"o":29.535,"t":"2025-12-15T05:00:00Z","v":10003,"vw":29.55442},{"c":29.358,"h":29.55,"l":29.28,"n":114,"o":29.55,"t":"2025-12-16T05:00:00Z","v":15806,"vw":29.371806},{"c":29.538,"h":29.6495,"l":29.415,"n":123,"o":29.57,"t":"2025-12-17T05:00:00Z","v":10403,"vw":29.561941},{"c":29.5,"h":29.67,"l":29.465,"n":85,"o":29.59,"t":"2025-12-18T05:00:00Z","v":14469,"vw":29.55178},{"c":29.81,"h":29.9735,"l":29.66,"n":70,"o":29.66,"t":"2025-12-19T05:00:00Z","v":130992,"vw":29.937733},{"c":30.322,"h":30.36,"l":30.2013,"n":228,"o":30.23,"t":"2025-12-22T05:00:00Z","v":15732,"vw":30.291591},{"c":30.1102,"h":30.275,"l":29.8,"n":130,"o":29.8,"t":"2025-12-23T05:00:00Z","v":5465,"vw":30.072647},{"c":29.99,"h":30.02,"l":29.851,"n":75,"o":30.0129,"t":"2025-12-24T05:00:00Z","v":4701,"vw":29.901689},{"c":30.678,"h":30.7785,"l":30.42,"n":126,"o":30.42,"t":"2025-12-26T05:00:00Z","v":10668,"vw":30.580526},{"c":29.6401,"h":30,"l":29.54,"n":213,"o":29.92,"t":"2025-12-29T05:00:00Z","v":9211,"vw":29.658037},{"c":29.762,"h":30.35,"l":29.635,"n":154,"o":29.645,"t":"2025-12-30T05:00:00Z","v":11304,"vw":29.758581},{"c":29.64,"h":29.85,"l":29.64,"n":143,"o":29.85,"t":"2025-12-31T05:00:00Z","v":11937,"vw":29.675693},{"c":29.7213,"h":29.83,"l":29.6752,"n":150,"o":29.83,"t":"2026-01-02T05:00:00Z","v":13041,"vw":29.735429},{"c":30.2542,"h":30.3395,"l":30.1532,"n":131,"o":30.242,"t":"2026-01-05T05:00:00Z","v":6952,"vw":30.237275},{"c":30.52,"h":30.62,"l":30.39,"n":189,"o":30.62,"t":"2026-01-06T05:00:00Z","v":26354,"vw":30.459813},{"c":30.09,"h":30.49,"l":30.08,"n":86,"o":30.49,"t":"2026-01-07T05:00:00Z","v":5618,"vw":30.208255},{"c":30.2,"h":30.23,"l":30.08,"n":107,"o":30.15,"t":"2026-01-08T05:00:00Z","v":6885,"vw":30.191191},{"c":30.43,"h":30.77,"l":30.25,"n":89,"o":30.35,"t":"2026-01-09T05:00:00Z","v":8994,"vw":30.375751},{"c":30.5704,"h":30.6799,"l":30.465,"n":79,"o":30.465,"t":"2026-01-12T05:00:00Z","v":3079,"vw":30.586469},{"c":30.545,"h":30.6298,"l":30.4901,"n":81,"o":30.585,"t":"2026-01-13T05:00:00Z","v":8765,"vw":30.586926},{"c":30.881,"h":30.92,"l":30.725,"n":111,"o":30.74,"t":"2026-01-14T05:00:00Z","v":7823,"vw":30.804743},{"c":30.41,"h":30.61,"l":30.405,"n":117,"o":30.48,"t":"2026-01-15T05:00:00Z","v":14498,"vw":30.570118},{"c":30.01,"h":30.3,"l":29.74,"n":144,"o":30.3,"t":"2026-01-16T05:00:00Z","v":37728,"vw":30.038247},{"c":30.35,"h":30.44,"l":30.25,"n":164,"o":30.31,"t":"2026-01-20T05:00:00Z","v":19508,"vw":30.323928},{"c":30.31,"h":30.61,"l":30.265,"n":143,"o":30.61,"t":"2026-01-21T05:00:00Z","v":10488,"vw":30.372193},{"c":30.63,"h":30.63,"l":30.265,"n":100,"o":30.56,"t":"2026-01-22T05:00:00Z","v":10544,"vw":30.438206},{"c":31.155,"h":31.19,"l":30.8,"n":153,"o":30.8,"t":"2026-01-23T05:00:00Z","v":13918,"vw":31.102028},{"c":31.485,"h":31.76,"l":31.27,"n":207,"o":31.4,"t":"2026-01-26T05:00:00Z","v":41429,"vw":31.496955},{"c":31.74,"h":31.74,"l":31.22,"n":214,"o":31.48,"t":"2026-01-27T05:00:00Z","v":26055,"vw":31.475506},{"c":32.2,"h":32.31,"l":31.78,"n":343,"o":31.95,"t":"2026-01-28T05:00:00Z","v":40758,"vw":31.954769},{"c":32.5017,"h":33.41,"l":31.872,"n":254,"o":33.11,"t":"2026-01-29T05:00:00Z","v":29467,"vw":32.358433},{"c":31.0889,"h":31.89,"l":30.4125,"n":219,"o":31.45,"t":"2026-01-30T05:00:00Z","v":38264,"vw":31.457634},{"c":30.44,"h":30.55,"l":30.24,"n":222,"o":30.24,"t":"2026-02-02T05:00:00Z","v":32004,"vw":30.384373},{"c":31.0672,"h":31.0672,"l":30.63,"n":150,"o":30.77,"t":"2026-02-03T05:00:00Z","v":36203,"vw":30.668774},{"c":31.22,"h":31.48,"l":31.07,"n":148,"o":31.17,"t":"2026-02-04T05:00:00Z","v":15925,"vw":31.35611},{"c":31.047,"h":31.14,"l":30.88,"n":130,"o":31.02,"t":"2026-02-05T05:00:00Z","v":9636,"vw":31.032201},{"c":31.28,"h":31.4892,"l":31.205,"n":161,"o":31.32,"t":"2026-02-06T05:00:00Z","v":125099,"vw":31.440404},{"c":31.6,"h":31.6,"l":31.3315,"n":107,"o":31.3315,"t":"2026-02-09T05:00:00Z","v":60811,"vw":31.417028},{"c":31.47,"h":31.575,"l":31.45,"n":98,"o":31.4606,"t":"2026-02-10T05:00:00Z","v":8162,"vw":31.500749},{"c":31.83,"h":31.87,"l":31.65,"n":116,"o":31.665,"t":"2026-02-11T05:00:00Z","v":10239,"vw":31.750686},{"c":31.38,"h":31.87,"l":31.2,"n":93,"o":31.87,"t":"2026-02-12T05:00:00Z","v":8349,"vw":31.327391},{"c":31.28,"h":31.4099,"l":31.211,"n":100,"o":31.29,"t":"2026-02-13T05:00:00Z","v":15037,"vw":31.344572},{"c":31.48,"h":31.5199,"l":31.24,"n":104,"o":31.24,"t":"2026-02-17T05:00:00Z","v":11394,"vw":31.379006},{"c":32.1,"h":34.72,"l":30.94,"n":157,"o":31.93,"t":"2026-02-18T05:00:00Z","v":15260,"vw":31.8639},{"c":32.5,"h":32.5,"l":32.19,"n":114,"o":32.19,"t":"2026-02-19T05:00:00Z","v":9832,"vw":32.385684},{"c":32.34,"h":32.48,"l":32.15,"n":209,"o":32.465,"t":"2026-02-20T05:00:00Z","v":20529,"vw":32.359388},{"c":32.47,"h":32.66,"l":32.2901,"n":137,"o":32.48,"t":"2026-02-23T05:00:00Z","v":13783,"vw":32.447983},{"c":32.59,"h":32.59,"l":32.34,"n":190,"o":32.55,"t":"2026-02-24T05:00:00Z","v":16049,"vw":32.422916},{"c":32.68,"h":36.03,"l":32.38,"n":171,"o":32.53,"t":"2026-02-25T05:00:00Z","v":12618,"vw":32.608977},{"c":32.51,"h":32.7,"l":32.31,"n":123,"o":32.37,"t":"2026-02-26T05:00:00Z","v":20831,"vw":32.570169},{"c":32.879,"h":32.92,"l":32.69,"n":167,"o":32.82,"t":"2026-02-27T05:00:00Z","v":11595,"vw":32.822978},{"c":33.39,"h":33.53,"l":32.99,"n":179,"o":33.25,"t":"2026-03-02T05:00:00Z","v":28157,"vw":33.442278},{"c":33.12,"h":33.71,"l":32.985,"n":193,"o":33.71,"t":"2026-03-03T05:00:00Z","v":25493,"vw":33.204745},{"c":33.72,"h":33.76,"l":33.36,"n":183,"o":33.68,"t":"2026-03-04T05:00:00Z","v":27520,"vw":33.624285},{"c":34.022,"h":34.44,"l":33.77,"n":1160,"o":33.95,"t":"2026-03-05T05:00:00Z","v":227487,"vw":34.029887},{"c":34.7891,"h":34.945,"l":34.6,"n":343,"o":34.82,"t":"2026-03-06T05:00:00Z","v":30841,"vw":34.734782},{"c":34.25,"h":35.875,"l":34.13,"n":306,"o":34.99,"t":"2026-03-09T04:00:00Z","v":65996,"vw":34.62718},{"c":34.5231,"h":34.63,"l":34.1,"n":239,"o":34.63,"t":"2026-03-10T04:00:00Z","v":16711,"vw":34.464569},{"c":35,"h":35.27,"l":34.8007,"n":240,"o":35.27,"t":"2026-03-11T04:00:00Z","v":23748,"vw":34.9964},{"c":35.73,"h":35.73,"l":35.23,"n":366,"o":35.23,"t":"2026-03-12T04:00:00Z","v":62537,"vw":35.445275},{"c":35.4,"h":35.48,"l":34.98,"n":340,"o":35.03,"t":"2026-03-13T04:00:00Z","v":65182,"vw":35.127339},{"c":34.23,"h":34.99,"l":34.07,"n":242,"o":34.9,"t":"2026-03-16T04:00:00Z","v":49857,"vw":34.533667},{"c":35.14,"h":35.88,"l":34.7,"n":494,"o":34.75,"t":"2026-03-17T04:00:00Z","v":308036,"vw":35.011007},{"c":35.772,"h":35.88,"l":35.2856,"n":213,"o":35.66,"t":"2026-03-18T04:00:00Z","v":20806,"vw":35.635867},{"c":35.1,"h":35.71,"l":34.69,"n":398,"o":35.505,"t":"2026-03-19T04:00:00Z","v":35834,"vw":35.197433},{"c":35.62,"h":35.82,"l":35.205,"n":266,"o":35.27,"t":"2026-03-20T04:00:00Z","v":36776,"vw":35.513522},{"c":33.1,"h":33.9533,"l":32.23,"n":375,"o":33.69,"t":"2026-03-23T04:00:00Z","v":111766,"vw":33.040458},{"c":33.917,"h":34.19,"l":33.6261,"n":218,"o":33.81,"t":"2026-03-24T04:00:00Z","v":29643,"vw":33.870242},{"c":33.6091,"h":33.72,"l":32.94,"n":141,"o":32.94,"t":"2026-03-25T04:00:00Z","v":18201,"vw":33.397922},{"c":34.07,"h":34.215,"l":33.84,"n":151,"o":33.95,"t":"2026-03-26T04:00:00Z","v":7419,"vw":34.050514},{"c":35.19,"h":35.34,"l":34.345,"n":237,"o":34.92,"t":"2026-03-27T04:00:00Z","v":137896,"vw":35.026027},{"c":35.87,"h":36.16,"l":35.5401,"n":301,"o":35.775,"t":"2026-03-30T04:00:00Z","v":186913,"vw":35.824096},{"c":35.37,"h":35.88,"l":34.97,"n":258,"o":35.715,"t":"2026-03-31T04:00:00Z","v":98745,"vw":35.447187},{"c":34.45,"h":34.8,"l":34.105,"n":217,"o":34.8,"t":"2026-04-01T04:00:00Z","v":57389,"vw":34.342134},{"c":35.989,"h":36.1299,"l":35.36,"n":387,"o":35.92,"t":"2026-04-02T04:00:00Z","v":36535,"vw":35.655884},{"c":36.334,"h":36.66,"l":34.97,"n":192,"o":34.97,"t":"2026-04-06T04:00:00Z","v":20134,"vw":36.350404},{"c":35.76,"h":36.595,"l":35.65,"n":324,"o":36.4499,"t":"2026-04-07T04:00:00Z","v":48384,"vw":36.052806},{"c":33.05,"h":33.3099,"l":30.93,"n":1343,"o":31.2,"t":"2026-04-08T04:00:00Z","v":356663,"vw":32.284551},{"c":33.561,"h":33.87,"l":32.85,"n":191,"o":33.25,"t":"2026-04-09T04:00:00Z","v":19010,"vw":33.384394},{"c":33.002,"h":33.5875,"l":32.85,"n":166,"o":33.3,"t":"2026-04-10T04:00:00Z","v":15797,"vw":33.049818},{"c":33.7166,"h":34.44,"l":33.685,"n":252,"o":34.05,"t":"2026-04-13T04:00:00Z","v":30594,"vw":34.088543},{"c":33.28,"h":33.78,"l":33.1105,"n":192,"o":33.78,"t":"2026-04-14T04:00:00Z","v":14864,"vw":33.365618},{"c":33.2,"h":33.6099,"l":33.2,"n":166,"o":33.3,"t":"2026-04-15T04:00:00Z","v":17676,"vw":33.413811},{"c":33.7052,"h":34.0344,"l":33.7052,"n":145,"o":33.8,"t":"2026-04-16T04:00:00Z","v":9086,"vw":33.90141},{"c":32.16,"h":32.3699,"l":31.375,"n":370,"o":32.28,"t":"2026-04-17T04:00:00Z","v":23102,"vw":31.920203},{"c":32.75,"h":32.98,"l":32.24,"n":764,"o":32.44,"t":"2026-04-20T04:00:00Z","v":160660,"vw":32.779123},{"c":33.455,"h":33.455,"l":32.68,"n":185,"o":32.68,"t":"2026-04-21T04:00:00Z","v":67571,"vw":33.071317},{"c":33.59,"h":33.66,"l":33.39,"n":191,"o":33.5,"t":"2026-04-22T04:00:00Z","v":18230,"vw":33.523106},{"c":34.1831,"h":34.221,"l":33.505,"n":188,"o":33.54,"t":"2026-04-23T04:00:00Z","v":85299,"vw":33.79779},{"c":34.2879,"h":34.43,"l":33.9302,"n":163,"o":34.03,"t":"2026-04-24T04:00:00Z","v":12222,"vw":34.097029},{"c":34.9241,"h":35.179,"l":34.67,"n":188,"o":34.68,"t":"2026-04-27T04:00:00Z","v":15763,"vw":35.013773},{"c":35.6439,"h":35.67,"l":35.1,"n":305,"o":35.26,"t":"2026-04-28T04:00:00Z","v":39580,"vw":35.329478},{"c":36.851,"h":36.869,"l":36.33,"n":289,"o":36.33,"t":"2026-04-29T04:00:00Z","v":34689,"vw":36.584813},{"c":37.63,"h":37.63,"l":36.44,"n":247,"o":36.46,"t":"2026-04-30T04:00:00Z","v":26275,"vw":36.615653},{"c":36.37,"h":36.68,"l":36.25,"n":392,"o":36.62,"t":"2026-05-01T04:00:00Z","v":127762,"vw":36.309579},{"c":37.0664,"h":37.12,"l":36.4495,"n":221,"o":36.55,"t":"2026-05-04T04:00:00Z","v":78390,"vw":36.763468},{"c":36.65,"h":36.725,"l":36.31,"n":250,"o":36.31,"t":"2026-05-05T04:00:00Z","v":12498,"vw":36.600238},{"c":35.2596,"h":36.935,"l":35.08,"n":305,"o":35.56,"t":"2026-05-06T04:00:00Z","v":34950,"vw":35.335861},{"c":34.9611,"h":35.025,"l":33.6385,"n":294,"o":34.28,"t":"2026-05-07T04:00:00Z","v":34965,"vw":34.67191},{"c":34.8457,"h":36.84,"l":34.6755,"n":221,"o":34.9,"t":"2026-05-08T04:00:00Z","v":14888,"vw":35.043584},{"c":35.77,"h":35.83,"l":35.405,"n":242,"o":35.45,"t":"2026-05-11T04:00:00Z","v":48805,"vw":35.64646},{"c":36.6068,"h":36.7594,"l":36.38,"n":185,"o":36.73,"t":"2026-05-12T04:00:00Z","v":43345,"vw":36.508291},{"c":36.3987,"h":36.78,"l":36.3987,"n":193,"o":36.69,"t":"2026-05-13T04:00:00Z","v":9413,"vw":36.564636},{"c":36,"h":36.14,"l":35.78,"n":184,"o":36.14,"t":"2026-05-14T04:00:00Z","v":11052,"vw":35.961989},{"c":36.085,"h":37.24,"l":35.76,"n":192,"o":37.24,"t":"2026-05-15T04:00:00Z","v":21669,"vw":36.042974},{"c":36.84,"h":37.11,"l":36.24,"n":420,"o":36.24,"t":"2026-05-18T04:00:00Z","v":70050,"vw":36.660471},{"c":36.835,"h":36.86,"l":36.4367,"n":335,"o":36.84,"t":"2026-05-19T04:00:00Z","v":34675,"vw":36.765723},{"c":35.65,"h":36.44,"l":35.365,"n":276,"o":36.44,"t":"2026-05-20T04:00:00Z","v":33066,"vw":35.73324},{"c":35.05,"h":36.14,"l":34.53,"n":240,"o":36.14,"t":"2026-05-21T04:00:00Z","v":31764,"vw":35.193135},{"c":34.71,"h":35.045,"l":34.52,"n":307,"o":34.92,"t":"2026-05-22T04:00:00Z","v":216332,"vw":34.728664},{"c":33.92,"h":34.31,"l":33.86,"n":278,"o":34.07,"t":"2026-05-26T04:00:00Z","v":141300,"vw":34.024965},{"c":33.2815,"h":33.5999,"l":33.17,"n":243,"o":33.19,"t":"2026-05-27T04:00:00Z","v":42047,"vw":33.419948},{"c":33.32,"h":33.51,"l":33.11,"n":191,"o":33.49,"t":"2026-05-28T04:00:00Z","v":11910,"vw":33.3278},{"c":32.97,"h":33.17,"l":32.77,"n":256,"o":33.09,"t":"2026-05-29T04:00:00Z","v":34721,"vw":32.979993},{"c":33.86,"h":34.13,"l":33.5211,"n":634,"o":33.7768,"t":"2026-06-01T04:00:00Z","v":142863,"vw":33.779596},{"c":33.8053,"h":33.8699,"l":33.61,"n":858,"o":33.74,"t":"2026-06-02T04:00:00Z","v":18452,"vw":33.785328},{"c":33.725,"h":34.1,"l":33.71,"n":213,"o":34.1,"t":"2026-06-03T04:00:00Z","v":21708,"vw":33.837447},{"c":33.35,"h":33.64,"l":33.27,"n":332,"o":33.64,"t":"2026-06-04T04:00:00Z","v":30367,"vw":33.373714},{"c":32.57,"h":33.19,"l":32.57,"n":222,"o":33.19,"t":"2026-06-05T04:00:00Z","v":18466,"vw":32.796701},{"c":32.69,"h":32.9699,"l":32.6501,"n":233,"o":32.8474,"t":"2026-06-08T04:00:00Z","v":20122,"vw":32.753525},{"c":32.435,"h":32.62,"l":32.03,"n":215,"o":32.3788,"t":"2026-06-09T04:00:00Z","v":20845,"vw":32.359357},{"c":32.63,"h":32.84,"l":32.51,"n":177,"o":32.78,"t":"2026-06-10T04:00:00Z","v":12748,"vw":32.681278},{"c":32.32,"h":32.935,"l":32.32,"n":432,"o":32.44,"t":"2026-06-11T04:00:00Z","v":56244,"vw":32.629997},{"c":31.91,"h":32.48,"l":31.87,"n":311,"o":31.94,"t":"2026-06-12T04:00:00Z","v":54881,"vw":32.037526},{"c":31.709,"h":31.74,"l":31.405,"n":318,"o":31.44,"t":"2026-06-15T04:00:00Z","v":60610,"vw":31.621831},{"c":31.36,"h":31.6,"l":31.19,"n":291,"o":31.6,"t":"2026-06-16T04:00:00Z","v":313423,"vw":31.300198},{"c":31,"h":31.6299,"l":31,"n":193,"o":31.43,"t":"2026-06-17T04:00:00Z","v":162451,"vw":31.490056},{"c":31.0147,"h":31.29,"l":30.6389,"n":203,"o":31.29,"t":"2026-06-18T04:00:00Z","v":26756,"vw":30.838856},{"c":30.81,"h":30.96,"l":30.6501,"n":196,"o":30.96,"t":"2026-06-22T04:00:00Z","v":17948,"vw":30.742943},{"c":30.38,"h":30.59,"l":30.36,"n":190,"o":30.46,"t":"2026-06-23T04:00:00Z","v":46067,"vw":30.478047},{"c":30,"h":32.3,"l":29.85,"n":392,"o":29.85,"t":"2026-06-24T04:00:00Z","v":128416,"vw":30.076876},{"c":29.89,"h":30.08,"l":29.7,"n":258,"o":29.78,"t":"2026-06-25T04:00:00Z","v":56601,"vw":29.856306},{"c":29.61,"h":29.75,"l":29.47,"n":317,"o":29.47,"t":"2026-06-26T04:00:00Z","v":31048,"vw":29.654031},{"c":29.53,"h":29.655,"l":29.445,"n":346,"o":29.61,"t":"2026-06-29T04:00:00Z","v":29727,"vw":29.531143},{"c":29.66,"h":29.81,"l":29.6392,"n":224,"o":29.77,"t":"2026-06-30T04:00:00Z","v":12024,"vw":29.717084},{"c":29.65,"h":29.84,"l":29.46,"n":221,"o":29.51,"t":"2026-07-01T04:00:00Z","v":62132,"vw":29.659409},{"c":29.5,"h":29.95,"l":29.44,"n":314,"o":29.95,"t":"2026-07-02T04:00:00Z","v":132732,"vw":29.500503},{"c":30.25,"h":30.34,"l":29.59,"n":255,"o":29.59,"t":"2026-07-06T04:00:00Z","v":18692,"vw":30.160155},{"c":30.1,"h":30.12,"l":29.8,"n":161,"o":29.8,"t":"2026-07-07T04:00:00Z","v":104852,"vw":29.971748},{"c":30.29,"h":30.29,"l":30.08,"n":221,"o":30.23,"t":"2026-07-08T04:00:00Z","v":12412,"vw":30.141094},{"c":30.18,"h":30.7,"l":30.06,"n":198,"o":30.7,"t":"2026-07-09T04:00:00Z","v":53299,"vw":30.324159},{"c":29.955,"h":30.045,"l":28.73,"n":219,"o":28.73,"t":"2026-07-10T04:00:00Z","v":14339,"vw":29.626565},{"c":30.75,"h":30.76,"l":30.18,"n":213,"o":30.18,"t":"2026-07-13T04:00:00Z","v":19979,"vw":30.642314},{"c":31.13,"h":31.39,"l":30.925,"n":176,"o":30.95,"t":"2026-07-14T04:00:00Z","v":16068,"vw":31.136781},{"c":31.22,"h":31.22,"l":30.8703,"n":188,"o":31.12,"t":"2026-07-15T04:00:00Z","v":10160,"vw":31.049815},{"c":30.61,"h":31.01,"l":30.6,"n":165,"o":30.95,"t":"2026-07-16T04:00:00Z","v":40080,"vw":30.62464},{"c":31.25,"h":31.27,"l":30.34,"n":428,"o":30.96,"t":"2026-07-17T04:00:00Z","v":52456,"vw":31.116858},{"c":31.62,"h":31.67,"l":31.3061,"n":155,"o":31.38,"t":"2026-07-20T04:00:00Z","v":20998,"vw":31.455582},{"c":32.01,"h":32.33,"l":31.91,"n":239,"o":32.33,"t":"2026-07-21T04:00:00Z","v":64235,"vw":32.006709},{"c":32.3943,"h":32.5,"l":32.25,"n":225,"o":32.5,"t":"2026-07-22T04:00:00Z","v":49323,"vw":32.355729},{"c":33.2,"h":33.52,"l":32.5,"n":328,"o":32.5,"t":"2026-07-23T04:00:00Z","v":34441,"vw":33.24408},{"c":32.55,"h":32.69,"l":32.35,"n":221,"o":32.69,"t":"2026-07-24T04:00:00Z","v":30919,"vw":32.550458},{"c":31.15,"h":32.39,"l":31.06,"n":420,"o":31.7,"t":"2026-07-27T04:00:00Z","v":34295,"vw":31.514051},{"c":30.82,"h":31.16,"l":30.57,"n":193,"o":30.98,"t":"2026-07-28T04:00:00Z","v":14743,"vw":30.786443},{"c":31.769,"h":31.9,"l":31.45,"n":609,"o":31.9,"t":"2026-07-29T04:00:00Z","v":25230,"vw":31.638654},{"c":31.4726,"h":31.605,"l":31.43,"n":128,"o":31.5364,"t":"2026-07-30T04:00:00Z","v":7676,"vw":31.494144},{"c":31.6756,"h":31.81,"l":31.54,"n":370,"o":31.81,"t":"2026-07-31T04:00:00Z","v":4374,"vw":31.64171},{"c":30.325,"h":31,"l":30.305,"n":226,"o":31,"t":"2026-08-03T04:00:00Z","v":16763,"vw":30.423449},{"c":29.4421,"h":29.9,"l":29.27,"n":211,"o":29.9,"t":"2026-08-04T04:00:00Z","v":10359,"vw":29.512581},{"c":29.5352,"h":29.75,"l":29.44,"n":190,"o":29.75,"t":"2026-08-05T04:00:00Z","v":66678,"vw":29.534014},{"c":30.19,"h":30.32,"l":29.78,"n":195,"o":29.78,"t":"2026-08-06T04:00:00Z","v":10586,"vw":30.116559},{"c":30.0082,"h":30.31,"l":29.99,"n":239,"o":30.02,"t":"2026-08-07T04:00:00Z","v":6065,"vw":30.130682},{"c":31.4864,"h":31.57,"l":30.3,"n":421,"o":30.3,"t":"2026-08-10T04:00:00Z","v":68087,"vw":31.255156},{"c":31.7799,"h":31.7799,"l":31.18,"n":130,"o":31.23,"t":"2026-08-11T04:00:00Z","v":24696,"vw":31.315311},{"c":31.7349,"h":31.815,"l":31.6,"n":170,"o":31.62,"t":"2026-08-12T04:00:00Z","v":8936,"vw":31.683746},{"c":31.3837,"h":31.6999,"l":31.17,"n":104,"o":31.46,"t":"2026-08-13T04:00:00Z","v":5327,"vw":31.452753},{"c":31.74,"h":31.85,"l":31.28,"n":136,"o":31.29,"t":"2026-08-14T04:00:00Z","v":12431,"vw":31.707661},{"c":32.7198,"h":32.7198,"l":32.0916,"n":169,"o":32.13,"t":"2026-08-17T04:00:00Z","v":10483,"vw":32.23299},{"c":32.7865,"h":32.9,"l":32.64,"n":147,"o":32.7,"t":"2026-08-18T04:00:00Z","v":9926,"vw":32.725753},{"c":32.8431,"h":33.15,"l":32.72,"n":201,"o":32.8219,"t":"2026-08-19T04:00:00Z","v":4790,"vw":32.862095},{"c":33.4258,"h":33.57,"l":33.1882,"n":205,"o":33.5,"t":"2026-08-20T04:00:00Z","v":28979,"vw":33.425896},{"c":33.4497,"h":33.7,"l":33.4,"n":180,"o":33.595,"t":"2026-08-21T04:00:00Z","v":12574,"vw":33.51035},{"c":32.6,"h":33.51,"l":32.475,"n":171,"o":33.51,"t":"2026-08-24T04:00:00Z","v":6921,"vw":32.83371},{"c":31.531,"h":32.06,"l":31.531,"n":173,"o":31.98,"t":"2026-08-25T04:00:00Z","v":7352,"vw":31.756616},{"c":31.66,"h":32.06,"l":31.45,"n":280,"o":31.5,"t":"2026-08-26T04:00:00Z","v":340806,"vw":31.694288},{"c":32.33,"h":32.47,"l":31.67,"n":207,"o":31.74,"t":"2026-08-27T04:00:00Z","v":331733,"vw":31.762651},{"c":32.357,"h":32.49,"l":32.25,"n":130,"o":32.27,"t":"2026-08-28T04:00:00Z","v":4292,"vw":32.394889},{"c":33.49,"h":33.535,"l":32.52,"n":330,"o":32.52,"t":"2026-08-31T04:00:00Z","v":25925,"vw":33.389024},{"c":34.705,"h":34.72,"l":33.825,"n":272,"o":33.86,"t":"2026-09-01T04:00:00Z","v":22747,"vw":34.265232},{"c":34.35,"h":34.6195,"l":34.06,"n":233,"o":34.41,"t":"2026-09-02T04:00:00Z","v":29238,"vw":34.350334},{"c":33.83,"h":34.11,"l":33.6901,"n":203,"o":33.82,"t":"2026-09-03T04:00:00Z","v":27390,"vw":33.849693},{"c":33.61,"h":33.61,"l":33.03,"n":232,"o":33.39,"t":"2026-09-04T04:00:00Z","v":61577,"vw":33.175279},{"c":34.18,"h":34.26,"l":33.861,"n":269,"o":34.16,"t":"2026-09-08T04:00:00Z","v":51035,"vw":34.151905},{"c":35.23,"h":35.37,"l":34.81,"n":220,"o":34.89,"t":"2026-09-09T04:00:00Z","v":17649,"vw":35.084677},{"c":36.69,"h":36.77,"l":35.87,"n":304,"o":35.92,"t":"2026-09-10T04:00:00Z","v":25389,"vw":36.415441},{"c":35.8552,"h":36.03,"l":35.62,"n":256,"o":35.945,"t":"2026-09-11T04:00:00Z","v":15365,"vw":35.866305},{"c":35.6938,"h":36.67,"l":35.49,"n":201,"o":36.54,"t":"2026-09-14T04:00:00Z","v":8106,"vw":35.814592},{"c":36.58,"h":36.77,"l":36.22,"n":268,"o":36.22,"t":"2026-09-15T04:00:00Z","v":21759,"vw":36.530508},{"c":36.2368,"h":36.56,"l":35.78,"n":169,"o":36.56,"t":"2026-09-16T04:00:00Z","v":10326,"vw":36.281569},{"c":35.391,"h":35.7195,"l":35.3401,"n":206,"o":35.5,"t":"2026-09-17T04:00:00Z","v":12171,"vw":35.420032},{"c":35.17,"h":35.66,"l":35.0954,"n":250,"o":35.595,"t":"2026-09-18T04:00:00Z","v":42363,"vw":35.43875},{"c":34.46,"h":34.615,"l":34.12,"n":205,"o":34.45,"t":"2026-09-21T04:00:00Z","v":10138,"vw":34.45259},{"c":34.27,"h":34.6,"l":34.11,"n":176,"o":34.11,"t":"2026-09-22T04:00:00Z","v":21956,"vw":34.534583},{"c":34.965,"h":34.9772,"l":34.525,"n":162,"o":34.525,"t":"2026-09-23T04:00:00Z","v":10198,"vw":34.739898},{"c":34.99,"h":35.35,"l":34.6792,"n":166,"o":34.92,"t":"2026-09-24T04:00:00Z","v":14494,"vw":34.994671},{"c":34.0133,"h":34.4,"l":33.64,"n":201,"o":34.125,"t":"2026-09-25T04:00:00Z","v":69485,"vw":33.809755},{"c":33.8412,"h":34.12,"l":33.42,"n":202,"o":34.03,"t":"2026-09-28T04:00:00Z","v":13101,"vw":33.870844},{"c":33.305,"h":33.4699,"l":33.1,"n":850,"o":33.21,"t":"2026-09-29T04:00:00Z","v":88804,"vw":33.268954},{"c":33.68,"h":34.19,"l":33.68,"n":196,"o":33.9701,"t":"2026-09-30T04:00:00Z","v":12606,"vw":33.912879},{"c":34.33,"h":34.33,"l":33.8,"n":222,"o":33.8,"t":"2026-10-01T04:00:00Z","v":21903,"vw":33.983206},{"c":34.15,"h":34.15,"l":33.24,"n":211,"o":33.585,"t":"2026-10-02T04:00:00Z","v":14839,"vw":33.787359},{"c":33.72,"h":34.09,"l":33.71,"n":250,"o":33.85,"t":"2026-10-05T04:00:00Z","v":16343,"vw":33.924166},{"c":33.88,"h":33.905,"l":33.22,"n":155,"o":33.22,"t":"2026-10-06T04:00:00Z","v":11869,"vw":33.76403},{"c":33.766,"h":34.21,"l":33.5629,"n":128,"o":34.02,"t":"2026-10-07T04:00:00Z","v":4874,"vw":33.928878},{"c":34.405,"h":34.96,"l":34.3,"n":165,"o":34.45,"t":"2026-10-08T04:00:00Z","v":8175,"vw":34.554213},{"c":34.11,"h":34.53,"l":34.075,"n":86,"o":34.53,"t":"2026-10-09T04:00:00Z","v":3419,"vw":34.172854},{"c":34.71,"h":34.88,"l":34.71,"n":111,"o":34.88,"t":"2026-10-12T04:00:00Z","v":6167,"vw":34.835044},{"c":35.03,"h":35.03,"l":34.7,"n":114,"o":34.72,"t":"2026-10-13T04:00:00Z","v":5727,"vw":34.872891},{"c":34.9075,"h":35.02,"l":34.74,"n":135,"o":34.9,"t":"2026-10-14T04:00:00Z","v":4310,"vw":34.877288},{"c":34.5,"h":34.7,"l":34.21,"n":124,"o":34.42,"t":"2026-10-15T04:00:00Z","v":11691,"vw":34.654957},{"c":35.31,"h":35.359,"l":34.3099,"n":159,"o":34.37,"t":"2026-10-16T04:00:00Z","v":9731,"vw":35.068833},{"c":35.07,"h":35.42,"l":34.86,"n":260,"o":34.92,"t":"2026-10-19T04:00:00Z","v":96455,"vw":35.336805},{"c":34.92,"h":35.25,"l":34.28,"n":167,"o":35.25,"t":"2026-10-20T04:00:00Z","v":6966,"vw":34.805049},{"c":34.87,"h":35.02,"l":34.48,"n":117,"o":34.7,"t":"2026-10-21T04:00:00Z","v":5167,"vw":34.821547},{"c":35.58,"h":35.605,"l":35.045,"n":118,"o":35.49,"t":"2026-10-22T04:00:00Z","v":5865,"vw":35.354449}],"volatilityBars":[{"c":34.45,"h":34.45,"l":34.45,"n":3,"o":34.45,"t":"2026-09-21T14:15:00Z","v":204,"vw":34.45},{"c":34.4001,"h":34.4001,"l":34.4001,"n":1,"o":34.4001,"t":"2026-09-21T14:45:00Z","v":349,"vw":34.4001},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-09-21T15:00:00Z","v":245,"vw":34.45},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-09-21T15:30:00Z","v":100,"vw":34.45},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-21T16:00:00Z","v":100,"vw":34.29},{"c":34.2,"h":34.2,"l":34.12,"n":4,"o":34.12,"t":"2026-09-21T16:15:00Z","v":302,"vw":34.1634},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-09-21T17:15:00Z","v":100,"vw":34.21},{"c":34.335,"h":34.335,"l":34.285,"n":5,"o":34.285,"t":"2026-09-21T17:30:00Z","v":427,"vw":34.307059},{"c":34.45,"h":34.45,"l":34.39,"n":3,"o":34.39,"t":"2026-09-21T17:45:00Z","v":240,"vw":34.424895},{"c":34.42,"h":34.43,"l":34.42,"n":2,"o":34.43,"t":"2026-09-21T18:00:00Z","v":1226,"vw":34.429184},{"c":34.5,"h":34.5,"l":34.45,"n":3,"o":34.45,"t":"2026-09-21T18:15:00Z","v":361,"vw":34.477701},{"c":34.5387,"h":34.5387,"l":34.5387,"n":2,"o":34.5387,"t":"2026-09-21T18:30:00Z","v":504,"vw":34.5387},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-09-21T18:45:00Z","v":187,"vw":34.615},{"c":34.57,"h":34.57,"l":34.57,"n":4,"o":34.57,"t":"2026-09-21T19:00:00Z","v":124,"vw":34.57},{"c":34.57,"h":34.59,"l":34.55,"n":10,"o":34.59,"t":"2026-09-21T19:15:00Z","v":582,"vw":34.56602},{"c":34.505,"h":34.505,"l":34.505,"n":1,"o":34.505,"t":"2026-09-21T19:30:00Z","v":100,"vw":34.505},{"c":34.46,"h":34.51,"l":34.46,"n":7,"o":34.51,"t":"2026-09-21T19:45:00Z","v":1712,"vw":34.498182},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-09-21T23:45:00Z","v":102,"vw":33.81},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-09-22T12:15:00Z","v":300,"vw":33.51},{"c":34.19,"h":34.19,"l":34.11,"n":4,"o":34.11,"t":"2026-09-22T13:30:00Z","v":759,"vw":34.120568},{"c":34.2413,"h":34.2413,"l":34.2413,"n":1,"o":34.2413,"t":"2026-09-22T14:00:00Z","v":145,"vw":34.2413},{"c":34.57,"h":34.57,"l":34.57,"n":4,"o":34.57,"t":"2026-09-22T14:30:00Z","v":245,"vw":34.57},{"c":34.45,"h":34.58,"l":34.45,"n":13,"o":34.58,"t":"2026-09-22T14:45:00Z","v":7240,"vw":34.533304},{"c":34.6,"h":34.6,"l":34.6,"n":17,"o":34.6,"t":"2026-09-22T15:30:00Z","v":8988,"vw":34.6},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-22T17:45:00Z","v":600,"vw":34.5},{"c":34.425,"h":34.425,"l":34.3899,"n":5,"o":34.3899,"t":"2026-09-22T18:00:00Z","v":1046,"vw":34.399924},{"c":34.5001,"h":34.5001,"l":34.5,"n":2,"o":34.5,"t":"2026-09-22T18:15:00Z","v":347,"vw":34.500062},{"c":34.27,"h":34.27,"l":34.27,"n":2,"o":34.27,"t":"2026-09-22T19:45:00Z","v":200,"vw":34.27},{"c":34.525,"h":34.525,"l":34.525,"n":1,"o":34.525,"t":"2026-09-23T13:30:00Z","v":300,"vw":34.525},{"c":34.615,"h":34.615,"l":34.615,"n":7,"o":34.615,"t":"2026-09-23T13:45:00Z","v":116,"vw":34.615},{"c":34.625,"h":34.625,"l":34.625,"n":1,"o":34.625,"t":"2026-09-23T14:15:00Z","v":114,"vw":34.625},{"c":34.53,"h":34.7,"l":34.53,"n":17,"o":34.7,"t":"2026-09-23T14:45:00Z","v":1602,"vw":34.660855},{"c":34.815,"h":34.9,"l":34.785,"n":5,"o":34.9,"t":"2026-09-23T15:30:00Z","v":723,"vw":34.847274},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-09-23T16:45:00Z","v":100,"vw":34.61},{"c":34.64,"h":34.64,"l":34.64,"n":2,"o":34.64,"t":"2026-09-23T17:00:00Z","v":122,"vw":34.64},{"c":34.565,"h":34.565,"l":34.565,"n":2,"o":34.565,"t":"2026-09-23T17:15:00Z","v":228,"vw":34.565},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-09-23T17:45:00Z","v":400,"vw":34.6},{"c":34.685,"h":34.74,"l":34.655,"n":5,"o":34.655,"t":"2026-09-23T18:15:00Z","v":443,"vw":34.698578},{"c":34.9772,"h":34.9772,"l":34.871,"n":3,"o":34.871,"t":"2026-09-23T18:30:00Z","v":950,"vw":34.951488},{"c":34.965,"h":34.965,"l":34.955,"n":4,"o":34.955,"t":"2026-09-23T19:45:00Z","v":243,"vw":34.959717},{"c":35,"h":35,"l":35,"n":12,"o":35,"t":"2026-09-23T22:30:00Z","v":4013,"vw":35},{"c":35.06,"h":35.06,"l":34.92,"n":29,"o":34.92,"t":"2026-09-24T13:30:00Z","v":2533,"vw":35.035339},{"c":35,"h":35,"l":34.99,"n":12,"o":35,"t":"2026-09-24T14:00:00Z","v":5260,"vw":34.998253},{"c":35.0736,"h":35.08,"l":35.0736,"n":2,"o":35.08,"t":"2026-09-24T14:15:00Z","v":820,"vw":35.07438},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-09-24T14:30:00Z","v":285,"vw":35.07},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-09-24T15:00:00Z","v":100,"vw":35.35},{"c":34.81,"h":35.12,"l":34.81,"n":10,"o":35.12,"t":"2026-09-24T16:15:00Z","v":452,"vw":34.965},{"c":34.82,"h":34.82,"l":34.82,"n":2,"o":34.82,"t":"2026-09-24T17:00:00Z","v":127,"vw":34.82},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-09-24T17:45:00Z","v":222,"vw":35.08},{"c":34.965,"h":34.965,"l":34.965,"n":3,"o":34.965,"t":"2026-09-24T18:00:00Z","v":368,"vw":34.965},{"c":34.6792,"h":34.7188,"l":34.6792,"n":7,"o":34.7188,"t":"2026-09-24T18:45:00Z","v":654,"vw":34.703539},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-09-24T19:15:00Z","v":2150,"vw":34.95},{"c":34.91,"h":34.91,"l":34.91,"n":7,"o":34.91,"t":"2026-09-24T19:45:00Z","v":300,"vw":34.91},{"c":34.99,"h":34.99,"l":34.99,"n":5,"o":34.99,"t":"2026-09-24T20:00:00Z","v":118,"vw":34.99},{"c":34.125,"h":34.125,"l":34.125,"n":1,"o":34.125,"t":"2026-09-25T13:45:00Z","v":169,"vw":34.125},{"c":34.255,"h":34.255,"l":34.255,"n":1,"o":34.255,"t":"2026-09-25T14:15:00Z","v":156,"vw":34.255},{"c":34.2814,"h":34.2814,"l":34.2814,"n":2,"o":34.2814,"t":"2026-09-25T15:00:00Z","v":394,"vw":34.2814},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-25T15:30:00Z","v":2055,"vw":34.4},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-09-25T15:45:00Z","v":134,"vw":34.05},{"c":33.76,"h":34,"l":33.76,"n":4,"o":34,"t":"2026-09-25T16:00:00Z","v":1972,"vw":33.926871},{"c":33.6495,"h":33.6495,"l":33.64,"n":5,"o":33.64,"t":"2026-09-25T16:15:00Z","v":1154,"vw":33.648297},{"c":33.82,"h":33.82,"l":33.82,"n":4,"o":33.82,"t":"2026-09-25T16:30:00Z","v":300,"vw":33.82},{"c":33.725,"h":33.7599,"l":33.725,"n":3,"o":33.7599,"t":"2026-09-25T16:45:00Z","v":326,"vw":33.737509},{"c":33.725,"h":33.725,"l":33.725,"n":1,"o":33.725,"t":"2026-09-25T17:15:00Z","v":100,"vw":33.725},{"c":33.88,"h":33.88,"l":33.74,"n":15,"o":33.77,"t":"2026-09-25T18:15:00Z","v":54903,"vw":33.754136},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-09-25T18:30:00Z","v":105,"vw":33.84},{"c":33.9597,"h":34.01,"l":33.9597,"n":7,"o":34.01,"t":"2026-09-25T19:00:00Z","v":539,"vw":33.993458},{"c":34.08,"h":34.12,"l":34.06,"n":7,"o":34.12,"t":"2026-09-25T19:15:00Z","v":1972,"vw":34.084894},{"c":34.0799,"h":34.12,"l":34.02,"n":14,"o":34.075,"t":"2026-09-25T19:30:00Z","v":1944,"vw":34.07486},{"c":33.98,"h":34.09,"l":33.98,"n":12,"o":34.08,"t":"2026-09-25T19:45:00Z","v":1539,"vw":34.08162},{"c":34.34,"h":34.34,"l":34.34,"n":3,"o":34.34,"t":"2026-09-28T11:30:00Z","v":130,"vw":34.34},{"c":34.06,"h":34.06,"l":34.06,"n":2,"o":34.06,"t":"2026-09-28T13:15:00Z","v":200,"vw":34.06},{"c":34.07,"h":34.07,"l":34.03,"n":7,"o":34.03,"t":"2026-09-28T13:30:00Z","v":3817,"vw":34.033146},{"c":34.07,"h":34.07,"l":34.07,"n":2,"o":34.07,"t":"2026-09-28T13:45:00Z","v":200,"vw":34.07},{"c":33.9,"h":33.92,"l":33.9,"n":7,"o":33.92,"t":"2026-09-28T14:15:00Z","v":434,"vw":33.906667},{"c":33.905,"h":33.905,"l":33.905,"n":1,"o":33.905,"t":"2026-09-28T14:30:00Z","v":100,"vw":33.905},{"c":34.09,"h":34.09,"l":34.08,"n":11,"o":34.09,"t":"2026-09-28T15:00:00Z","v":976,"vw":34.083958},{"c":34.12,"h":34.12,"l":34.12,"n":4,"o":34.12,"t":"2026-09-28T15:45:00Z","v":384,"vw":34.12},{"c":33.61,"h":33.95,"l":33.56,"n":9,"o":33.94,"t":"2026-09-28T16:15:00Z","v":1400,"vw":33.795385},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-09-28T16:30:00Z","v":300,"vw":33.71},{"c":33.46,"h":33.79,"l":33.42,"n":17,"o":33.7468,"t":"2026-09-28T17:00:00Z","v":1861,"vw":33.565763},{"c":33.62,"h":33.75,"l":33.62,"n":21,"o":33.73,"t":"2026-09-28T18:00:00Z","v":1801,"vw":33.696844},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-09-28T18:30:00Z","v":111,"vw":33.67},{"c":33.1,"h":33.255,"l":33.1,"n":86,"o":33.21,"t":"2026-09-29T13:30:00Z","v":8281,"vw":33.201909},{"c":33.21,"h":33.27,"l":33.15,"n":244,"o":33.23,"t":"2026-09-29T13:45:00Z","v":29302,"vw":33.243861},{"c":33.26,"h":33.26,"l":33.16,"n":14,"o":33.2,"t":"2026-09-29T14:00:00Z","v":1989,"vw":33.205789},{"c":33.17,"h":33.2,"l":33.16,"n":11,"o":33.19,"t":"2026-09-29T14:15:00Z","v":1057,"vw":33.175784},{"c":33.13,"h":33.26,"l":33.13,"n":21,"o":33.19,"t":"2026-09-29T14:30:00Z","v":1610,"vw":33.194175},{"c":33.18,"h":33.18,"l":33.18,"n":3,"o":33.18,"t":"2026-09-29T14:45:00Z","v":162,"vw":33.18},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-09-29T15:00:00Z","v":247,"vw":33.24},{"c":33.27,"h":33.27,"l":33.255,"n":3,"o":33.255,"t":"2026-09-29T15:30:00Z","v":10856,"vw":33.269364},{"c":33.26,"h":33.26,"l":33.26,"n":2,"o":33.26,"t":"2026-09-29T15:45:00Z","v":200,"vw":33.26},{"c":33.38,"h":33.38,"l":33.38,"n":1,"o":33.38,"t":"2026-09-29T17:30:00Z","v":1504,"vw":33.38},{"c":33.395,"h":33.4699,"l":33.3693,"n":4,"o":33.4699,"t":"2026-09-29T17:45:00Z","v":854,"vw":33.410067},{"c":33.32,"h":33.43,"l":33.32,"n":14,"o":33.43,"t":"2026-09-29T18:00:00Z","v":1157,"vw":33.361997},{"c":33.1801,"h":33.33,"l":33.1801,"n":147,"o":33.3,"t":"2026-09-29T18:15:00Z","v":14474,"vw":33.313974},{"c":33.31,"h":33.31,"l":33.31,"n":1,"o":33.31,"t":"2026-09-29T18:30:00Z","v":100,"vw":33.31},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-09-29T19:15:00Z","v":1516,"vw":33.3},{"c":33.31,"h":33.32,"l":33.31,"n":89,"o":33.32,"t":"2026-09-29T19:30:00Z","v":8418,"vw":33.319701},{"c":33.305,"h":33.32,"l":33.28,"n":34,"o":33.29,"t":"2026-09-29T19:45:00Z","v":2811,"vw":33.2968},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-09-30T13:15:00Z","v":164,"vw":33.97},{"c":33.9701,"h":33.9701,"l":33.9701,"n":2,"o":33.9701,"t":"2026-09-30T13:45:00Z","v":567,"vw":33.9701},{"c":33.986,"h":34.06,"l":33.986,"n":9,"o":34.005,"t":"2026-09-30T14:00:00Z","v":3555,"vw":33.991047},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-09-30T14:15:00Z","v":100,"vw":34.07},{"c":34.015,"h":34.19,"l":34.015,"n":7,"o":34.19,"t":"2026-09-30T14:30:00Z","v":454,"vw":34.098333},{"c":34.04,"h":34.13,"l":34.03,"n":5,"o":34.07,"t":"2026-09-30T14:45:00Z","v":824,"vw":34.088738},{"c":34.09,"h":34.09,"l":34.05,"n":8,"o":34.08,"t":"2026-09-30T15:00:00Z","v":654,"vw":34.068333},{"c":34.03,"h":34.0705,"l":34.03,"n":3,"o":34.0705,"t":"2026-09-30T15:15:00Z","v":253,"vw":34.051029},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-09-30T15:30:00Z","v":100,"vw":33.915},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-09-30T17:45:00Z","v":222,"vw":33.79},{"c":33.815,"h":33.815,"l":33.815,"n":1,"o":33.815,"t":"2026-09-30T18:00:00Z","v":103,"vw":33.815},{"c":33.82,"h":33.82,"l":33.731,"n":12,"o":33.78,"t":"2026-09-30T18:15:00Z","v":2780,"vw":33.741167},{"c":33.8,"h":33.8,"l":33.7701,"n":3,"o":33.7701,"t":"2026-09-30T18:30:00Z","v":560,"vw":33.780743},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-09-30T19:30:00Z","v":200,"vw":33.78},{"c":33.68,"h":33.79,"l":33.68,"n":8,"o":33.72,"t":"2026-09-30T19:45:00Z","v":513,"vw":33.733879},{"c":33.84,"h":33.84,"l":33.8,"n":2,"o":33.8,"t":"2026-10-01T13:30:00Z","v":200,"vw":33.82},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-01T14:00:00Z","v":849,"vw":34.11},{"c":33.915,"h":33.915,"l":33.915,"n":1,"o":33.915,"t":"2026-10-01T14:30:00Z","v":459,"vw":33.915},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-01T14:45:00Z","v":100,"vw":33.99},{"c":34.07,"h":34.07,"l":34.07,"n":3,"o":34.07,"t":"2026-10-01T15:00:00Z","v":431,"vw":34.07},{"c":34.11,"h":34.11,"l":34.11,"n":1,"o":34.11,"t":"2026-10-01T15:15:00Z","v":100,"vw":34.11},{"c":34.13,"h":34.13,"l":34.13,"n":3,"o":34.13,"t":"2026-10-01T15:30:00Z","v":196,"vw":34.13},{"c":34.11,"h":34.16,"l":34.11,"n":5,"o":34.16,"t":"2026-10-01T15:45:00Z","v":413,"vw":34.135025},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-01T16:00:00Z","v":100,"vw":33.89},{"c":33.83,"h":33.83,"l":33.82,"n":29,"o":33.82,"t":"2026-10-01T16:30:00Z","v":7956,"vw":33.829743},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-01T16:45:00Z","v":100,"vw":33.92},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-01T17:00:00Z","v":200,"vw":33.87},{"c":33.8001,"h":33.8599,"l":33.8001,"n":3,"o":33.8599,"t":"2026-10-01T17:15:00Z","v":1172,"vw":33.827472},{"c":33.9099,"h":33.9099,"l":33.835,"n":4,"o":33.835,"t":"2026-10-01T17:30:00Z","v":1190,"vw":33.86342},{"c":34.15,"h":34.15,"l":33.87,"n":12,"o":33.87,"t":"2026-10-01T17:45:00Z","v":1112,"vw":33.925825},{"c":34.27,"h":34.27,"l":34.27,"n":3,"o":34.27,"t":"2026-10-01T18:00:00Z","v":300,"vw":34.27},{"c":34.16,"h":34.259,"l":34.16,"n":14,"o":34.205,"t":"2026-10-01T18:15:00Z","v":3707,"vw":34.222962},{"c":34.29,"h":34.29,"l":34.29,"n":3,"o":34.29,"t":"2026-10-01T18:30:00Z","v":137,"vw":34.29},{"c":34.236,"h":34.236,"l":34.21,"n":7,"o":34.21,"t":"2026-10-01T18:45:00Z","v":1276,"vw":34.228903},{"c":34.186,"h":34.186,"l":34.186,"n":1,"o":34.186,"t":"2026-10-01T19:00:00Z","v":104,"vw":34.186},{"c":34.235,"h":34.235,"l":34.235,"n":4,"o":34.235,"t":"2026-10-01T19:15:00Z","v":364,"vw":34.235},{"c":34.33,"h":34.33,"l":34.32,"n":3,"o":34.32,"t":"2026-10-01T19:45:00Z","v":216,"vw":34.325},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-02T13:15:00Z","v":123,"vw":33.61},{"c":33.585,"h":33.585,"l":33.585,"n":1,"o":33.585,"t":"2026-10-02T13:45:00Z","v":100,"vw":33.585},{"c":33.24,"h":33.29,"l":33.24,"n":3,"o":33.29,"t":"2026-10-02T14:00:00Z","v":210,"vw":33.265},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-02T14:15:00Z","v":189,"vw":33.25},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-02T15:00:00Z","v":533,"vw":33.54},{"c":33.565,"h":33.565,"l":33.48,"n":3,"o":33.48,"t":"2026-10-02T15:30:00Z","v":267,"vw":33.511955},{"c":33.64,"h":33.67,"l":33.64,"n":14,"o":33.64,"t":"2026-10-02T16:00:00Z","v":1400,"vw":33.647857},{"c":33.9,"h":33.9,"l":33.89,"n":4,"o":33.89,"t":"2026-10-02T17:15:00Z","v":377,"vw":33.89356},{"c":33.919,"h":33.919,"l":33.8,"n":8,"o":33.8,"t":"2026-10-02T17:45:00Z","v":7673,"vw":33.80711},{"c":33.98,"h":33.98,"l":33.98,"n":2,"o":33.98,"t":"2026-10-02T18:00:00Z","v":178,"vw":33.98},{"c":33.861,"h":33.861,"l":33.861,"n":1,"o":33.861,"t":"2026-10-02T18:30:00Z","v":1180,"vw":33.861},{"c":34.15,"h":34.15,"l":34.03,"n":14,"o":34.14,"t":"2026-10-02T19:45:00Z","v":1314,"vw":34.068168},{"c":33.98,"h":33.98,"l":33.85,"n":21,"o":33.85,"t":"2026-10-05T13:30:00Z","v":1778,"vw":33.965297},{"c":33.91,"h":33.915,"l":33.91,"n":2,"o":33.915,"t":"2026-10-05T13:45:00Z","v":200,"vw":33.9125},{"c":33.9,"h":33.92,"l":33.88,"n":35,"o":33.92,"t":"2026-10-05T14:00:00Z","v":3256,"vw":33.900323},{"c":33.85,"h":33.86,"l":33.85,"n":3,"o":33.86,"t":"2026-10-05T14:15:00Z","v":273,"vw":33.855},{"c":33.935,"h":33.935,"l":33.935,"n":1,"o":33.935,"t":"2026-10-05T14:30:00Z","v":125,"vw":33.935},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-05T14:45:00Z","v":100,"vw":34.02},{"c":34.04,"h":34.09,"l":34.03,"n":22,"o":34.08,"t":"2026-10-05T15:15:00Z","v":2303,"vw":34.052079},{"c":34,"h":34,"l":33.99,"n":11,"o":34,"t":"2026-10-05T15:30:00Z","v":1100,"vw":33.999091},{"c":33.88,"h":33.97,"l":33.88,"n":32,"o":33.97,"t":"2026-10-05T15:45:00Z","v":2774,"vw":33.885},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-05T16:00:00Z","v":100,"vw":33.9},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-10-05T16:15:00Z","v":294,"vw":33.88},{"c":33.8899,"h":33.89,"l":33.88,"n":7,"o":33.88,"t":"2026-10-05T17:00:00Z","v":1297,"vw":33.888883},{"c":33.84,"h":33.84,"l":33.84,"n":1,"o":33.84,"t":"2026-10-05T17:15:00Z","v":100,"vw":33.84},{"c":33.76,"h":33.84,"l":33.76,"n":6,"o":33.84,"t":"2026-10-05T18:15:00Z","v":581,"vw":33.780959},{"c":33.71,"h":33.76,"l":33.71,"n":4,"o":33.76,"t":"2026-10-05T18:30:00Z","v":400,"vw":33.745},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-05T19:45:00Z","v":224,"vw":33.72},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-06T13:45:00Z","v":490,"vw":33.22},{"c":33.51,"h":33.51,"l":33.4157,"n":4,"o":33.4157,"t":"2026-10-06T16:00:00Z","v":236,"vw":33.461037},{"c":33.675,"h":33.675,"l":33.6699,"n":3,"o":33.6699,"t":"2026-10-06T16:45:00Z","v":219,"vw":33.672463},{"c":33.7211,"h":33.765,"l":33.72,"n":6,"o":33.765,"t":"2026-10-06T18:00:00Z","v":4774,"vw":33.723216},{"c":33.815,"h":33.815,"l":33.815,"n":1,"o":33.815,"t":"2026-10-06T18:15:00Z","v":400,"vw":33.815},{"c":33.875,"h":33.875,"l":33.87,"n":2,"o":33.87,"t":"2026-10-06T19:00:00Z","v":327,"vw":33.871774},{"c":33.8594,"h":33.8594,"l":33.8594,"n":1,"o":33.8594,"t":"2026-10-06T19:15:00Z","v":100,"vw":33.8594},{"c":33.88,"h":33.905,"l":33.88,"n":27,"o":33.89,"t":"2026-10-06T19:45:00Z","v":4056,"vw":33.89017},{"c":34.21,"h":34.21,"l":34.02,"n":6,"o":34.02,"t":"2026-10-07T13:30:00Z","v":1005,"vw":34.057111},{"c":34,"h":34.02,"l":34,"n":9,"o":34.02,"t":"2026-10-07T14:15:00Z","v":1017,"vw":34.013645},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-07T14:30:00Z","v":100,"vw":34},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-07T16:00:00Z","v":100,"vw":33.8},{"c":33.72,"h":33.82,"l":33.72,"n":12,"o":33.775,"t":"2026-10-07T16:30:00Z","v":1183,"vw":33.796818},{"c":33.5629,"h":33.5629,"l":33.5629,"n":1,"o":33.5629,"t":"2026-10-07T18:15:00Z","v":107,"vw":33.5629},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-07T19:00:00Z","v":100,"vw":33.72},{"c":34.45,"h":34.45,"l":34.45,"n":6,"o":34.45,"t":"2026-10-08T13:30:00Z","v":107,"vw":34.45},{"c":34.6417,"h":34.6417,"l":34.6417,"n":1,"o":34.6417,"t":"2026-10-08T13:45:00Z","v":107,"vw":34.6417},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-08T15:00:00Z","v":100,"vw":34.96},{"c":34.8837,"h":34.8837,"l":34.8837,"n":4,"o":34.8837,"t":"2026-10-08T15:15:00Z","v":344,"vw":34.8837},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-08T15:45:00Z","v":200,"vw":34.93},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-08T16:00:00Z","v":100,"vw":34.87},{"c":34.37,"h":34.8,"l":34.3,"n":12,"o":34.8,"t":"2026-10-08T16:15:00Z","v":947,"vw":34.502778},{"c":34.36,"h":34.4299,"l":34.36,"n":8,"o":34.4,"t":"2026-10-08T16:45:00Z","v":955,"vw":34.410568},{"c":34.449,"h":34.449,"l":34.34,"n":2,"o":34.34,"t":"2026-10-08T17:15:00Z","v":407,"vw":34.405882},{"c":34.6895,"h":34.6895,"l":34.5,"n":3,"o":34.5,"t":"2026-10-08T18:00:00Z","v":801,"vw":34.618438},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-08T18:30:00Z","v":200,"vw":34.58},{"c":34.595,"h":34.595,"l":34.595,"n":2,"o":34.595,"t":"2026-10-08T18:45:00Z","v":257,"vw":34.595},{"c":34.5873,"h":34.5873,"l":34.5873,"n":1,"o":34.5873,"t":"2026-10-08T19:00:00Z","v":100,"vw":34.5873},{"c":34.405,"h":34.569,"l":34.4,"n":23,"o":34.52,"t":"2026-10-08T19:45:00Z","v":2450,"vw":34.528265},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-09T16:00:00Z","v":116,"vw":34.53},{"c":34.15,"h":34.15,"l":34.12,"n":2,"o":34.12,"t":"2026-10-09T16:45:00Z","v":1626,"vw":34.142288},{"c":34.3689,"h":34.3689,"l":34.3689,"n":1,"o":34.3689,"t":"2026-10-09T17:45:00Z","v":259,"vw":34.3689},{"c":34.075,"h":34.075,"l":34.075,"n":2,"o":34.075,"t":"2026-10-09T19:00:00Z","v":237,"vw":34.075},{"c":34.11,"h":34.12,"l":34.11,"n":4,"o":34.12,"t":"2026-10-09T19:45:00Z","v":353,"vw":34.116721},{"c":34.88,"h":34.88,"l":34.88,"n":2,"o":34.88,"t":"2026-10-12T14:00:00Z","v":287,"vw":34.88},{"c":34.841,"h":34.841,"l":34.841,"n":2,"o":34.841,"t":"2026-10-12T15:00:00Z","v":250,"vw":34.841},{"c":34.84,"h":34.84,"l":34.81,"n":7,"o":34.835,"t":"2026-10-12T15:45:00Z","v":2593,"vw":34.825795},{"c":34.85,"h":34.85,"l":34.85,"n":2,"o":34.85,"t":"2026-10-12T16:15:00Z","v":190,"vw":34.85},{"c":34.85,"h":34.85,"l":34.85,"n":10,"o":34.85,"t":"2026-10-12T18:15:00Z","v":1800,"vw":34.85},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-10-12T18:30:00Z","v":100,"vw":34.785},{"c":34.71,"h":34.71,"l":34.71,"n":4,"o":34.71,"t":"2026-10-12T19:45:00Z","v":160,"vw":34.71},{"c":34.7,"h":34.72,"l":34.7,"n":14,"o":34.72,"t":"2026-10-13T13:30:00Z","v":1256,"vw":34.716667},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-10-13T13:45:00Z","v":200,"vw":34.75},{"c":34.87,"h":34.87,"l":34.87,"n":4,"o":34.87,"t":"2026-10-13T14:30:00Z","v":200,"vw":34.87},{"c":34.98,"h":34.98,"l":34.97,"n":4,"o":34.97,"t":"2026-10-13T15:00:00Z","v":331,"vw":34.976815},{"c":35.01,"h":35.01,"l":34.94,"n":3,"o":34.94,"t":"2026-10-13T15:15:00Z","v":300,"vw":34.98},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-13T16:30:00Z","v":100,"vw":35.01},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-13T16:45:00Z","v":100,"vw":35.02},{"c":34.9892,"h":34.9892,"l":34.975,"n":3,"o":34.975,"t":"2026-10-13T17:30:00Z","v":373,"vw":34.983678},{"c":34.99,"h":34.99,"l":34.99,"n":3,"o":34.99,"t":"2026-10-13T17:45:00Z","v":102,"vw":34.99},{"c":34.985,"h":34.985,"l":34.965,"n":2,"o":34.965,"t":"2026-10-13T18:45:00Z","v":200,"vw":34.975},{"c":35.03,"h":35.03,"l":35.03,"n":2,"o":35.03,"t":"2026-10-13T19:30:00Z","v":200,"vw":35.03},{"c":35.03,"h":35.03,"l":35.03,"n":3,"o":35.03,"t":"2026-10-13T19:45:00Z","v":182,"vw":35.03},{"c":35.03,"h":35.03,"l":35.03,"n":4,"o":35.03,"t":"2026-10-13T20:45:00Z","v":1500,"vw":35.03},{"c":34.8951,"h":34.9,"l":34.8951,"n":2,"o":34.9,"t":"2026-10-14T14:15:00Z","v":200,"vw":34.89755},{"c":34.74,"h":34.74,"l":34.74,"n":7,"o":34.74,"t":"2026-10-14T15:15:00Z","v":200,"vw":34.74},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-14T18:00:00Z","v":213,"vw":35.02},{"c":34.8999,"h":34.8999,"l":34.8999,"n":1,"o":34.8999,"t":"2026-10-14T18:30:00Z","v":101,"vw":34.8999},{"c":34.96,"h":34.96,"l":34.851,"n":11,"o":34.895,"t":"2026-10-14T19:15:00Z","v":2547,"vw":34.86432},{"c":34.9326,"h":34.9326,"l":34.9326,"n":4,"o":34.9326,"t":"2026-10-14T19:30:00Z","v":199,"vw":34.9326},{"c":34.365,"h":34.42,"l":34.365,"n":3,"o":34.42,"t":"2026-10-15T13:30:00Z","v":300,"vw":34.396667},{"c":34.22,"h":34.26,"l":34.22,"n":2,"o":34.26,"t":"2026-10-15T13:45:00Z","v":200,"vw":34.24},{"c":34.34,"h":34.34,"l":34.21,"n":11,"o":34.21,"t":"2026-10-15T14:00:00Z","v":610,"vw":34.294},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-15T15:00:00Z","v":100,"vw":34.56},{"c":34.65,"h":34.65,"l":34.62,"n":3,"o":34.62,"t":"2026-10-15T15:15:00Z","v":300,"vw":34.63},{"c":34.7,"h":34.7,"l":34.66,"n":18,"o":34.66,"t":"2026-10-15T15:30:00Z","v":8700,"vw":34.699425},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-15T16:00:00Z","v":100,"vw":34.65},{"c":34.655,"h":34.655,"l":34.655,"n":2,"o":34.655,"t":"2026-10-15T17:30:00Z","v":169,"vw":34.655},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-15T18:30:00Z","v":126,"vw":34.53},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-10-15T19:45:00Z","v":133,"vw":34.5},{"c":34.37,"h":34.37,"l":34.37,"n":2,"o":34.37,"t":"2026-10-16T14:45:00Z","v":380,"vw":34.37},{"c":34.33,"h":34.33,"l":34.33,"n":4,"o":34.33,"t":"2026-10-16T15:00:00Z","v":372,"vw":34.33},{"c":34.31,"h":34.31,"l":34.3099,"n":2,"o":34.3099,"t":"2026-10-16T15:15:00Z","v":250,"vw":34.30994},{"c":34.705,"h":34.705,"l":34.705,"n":1,"o":34.705,"t":"2026-10-16T16:00:00Z","v":402,"vw":34.705},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-16T16:15:00Z","v":105,"vw":34.9},{"c":35.215,"h":35.215,"l":35,"n":6,"o":35,"t":"2026-10-16T16:30:00Z","v":759,"vw":35.1361},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-16T16:45:00Z","v":200,"vw":35.2},{"c":35.15,"h":35.15,"l":35.15,"n":4,"o":35.15,"t":"2026-10-16T17:15:00Z","v":134,"vw":35.15},{"c":35.09,"h":35.09,"l":35.09,"n":4,"o":35.09,"t":"2026-10-16T17:30:00Z","v":715,"vw":35.09},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-16T17:45:00Z","v":100,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-10-16T18:00:00Z","v":612,"vw":35.12},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-10-16T18:15:00Z","v":825,"vw":35.19},{"c":35.295,"h":35.295,"l":35.295,"n":2,"o":35.295,"t":"2026-10-16T18:45:00Z","v":243,"vw":35.295},{"c":35.25,"h":35.359,"l":35.25,"n":8,"o":35.35,"t":"2026-10-16T19:00:00Z","v":709,"vw":35.322746},{"c":35.2313,"h":35.2313,"l":35.2313,"n":1,"o":35.2313,"t":"2026-10-16T19:15:00Z","v":2200,"vw":35.2313},{"c":35.31,"h":35.31,"l":35.27,"n":3,"o":35.27,"t":"2026-10-16T19:45:00Z","v":327,"vw":35.287819},{"c":34.86,"h":34.92,"l":34.86,"n":4,"o":34.92,"t":"2026-10-19T13:30:00Z","v":852,"vw":34.895647},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-19T14:30:00Z","v":194,"vw":34.9},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-19T14:45:00Z","v":375,"vw":34.88},{"c":35.385,"h":35.415,"l":35.3628,"n":8,"o":35.3628,"t":"2026-10-19T17:00:00Z","v":1455,"vw":35.395426},{"c":35.39,"h":35.4,"l":35.34,"n":94,"o":35.37,"t":"2026-10-19T17:45:00Z","v":84351,"vw":35.357877},{"c":35.31,"h":35.42,"l":35.31,"n":17,"o":35.31,"t":"2026-10-19T18:00:00Z","v":3000,"vw":35.340667},{"c":35.09,"h":35.09,"l":35.0301,"n":3,"o":35.0301,"t":"2026-10-19T18:30:00Z","v":862,"vw":35.077292},{"c":35.065,"h":35.065,"l":35.065,"n":2,"o":35.065,"t":"2026-10-19T19:00:00Z","v":447,"vw":35.065},{"c":35.07,"h":35.17,"l":35.07,"n":41,"o":35.11,"t":"2026-10-19T19:45:00Z","v":3959,"vw":35.100802},{"c":35.07,"h":35.25,"l":35.07,"n":11,"o":35.25,"t":"2026-10-20T13:30:00Z","v":1659,"vw":35.099012},{"c":34.91,"h":34.91,"l":34.91,"n":8,"o":34.91,"t":"2026-10-20T14:00:00Z","v":800,"vw":34.91},{"c":34.48,"h":34.5,"l":34.48,"n":2,"o":34.5,"t":"2026-10-20T14:15:00Z","v":200,"vw":34.49},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-20T14:30:00Z","v":100,"vw":34.28},{"c":34.59,"h":34.59,"l":34.34,"n":6,"o":34.34,"t":"2026-10-20T15:00:00Z","v":1475,"vw":34.4025},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-20T15:45:00Z","v":102,"vw":34.78},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-20T16:00:00Z","v":101,"vw":34.8},{"c":34.92,"h":34.92,"l":34.92,"n":2,"o":34.92,"t":"2026-10-20T16:45:00Z","v":171,"vw":34.92},{"c":34.895,"h":34.895,"l":34.895,"n":4,"o":34.895,"t":"2026-10-20T17:45:00Z","v":109,"vw":34.895},{"c":34.855,"h":34.855,"l":34.855,"n":1,"o":34.855,"t":"2026-10-20T18:00:00Z","v":300,"vw":34.855},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-20T18:30:00Z","v":100,"vw":34.9},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-10-20T19:00:00Z","v":237,"vw":34.95},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-20T19:30:00Z","v":132,"vw":34.98},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-10-20T19:45:00Z","v":174,"vw":34.92},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-21T14:00:00Z","v":265,"vw":34.7},{"c":34.75,"h":34.75,"l":34.75,"n":2,"o":34.75,"t":"2026-10-21T14:30:00Z","v":116,"vw":34.75},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-21T14:45:00Z","v":100,"vw":34.75},{"c":34.7001,"h":34.7001,"l":34.7001,"n":1,"o":34.7001,"t":"2026-10-21T15:00:00Z","v":150,"vw":34.7001},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-21T16:00:00Z","v":100,"vw":34.48},{"c":34.545,"h":34.545,"l":34.51,"n":3,"o":34.51,"t":"2026-10-21T17:15:00Z","v":329,"vw":34.534329},{"c":35.02,"h":35.02,"l":34.92,"n":15,"o":34.92,"t":"2026-10-21T19:00:00Z","v":1515,"vw":34.970165},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-21T19:15:00Z","v":100,"vw":34.75},{"c":34.745,"h":34.76,"l":34.745,"n":2,"o":34.76,"t":"2026-10-21T19:30:00Z","v":218,"vw":34.751881},{"c":34.87,"h":34.87,"l":34.75,"n":15,"o":34.84,"t":"2026-10-21T19:45:00Z","v":1379,"vw":34.813532},{"c":35.605,"h":35.605,"l":35.49,"n":3,"o":35.49,"t":"2026-10-22T13:30:00Z","v":1041,"vw":35.506015},{"c":35.295,"h":35.5499,"l":35.295,"n":5,"o":35.515,"t":"2026-10-22T13:45:00Z","v":943,"vw":35.395191},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-22T14:30:00Z","v":200,"vw":35.2},{"c":35.045,"h":35.045,"l":35.045,"n":2,"o":35.045,"t":"2026-10-22T16:00:00Z","v":774,"vw":35.045},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-22T16:30:00Z","v":100,"vw":35.13},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-22T16:45:00Z","v":255,"vw":35.14},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-10-22T17:15:00Z","v":107,"vw":35.28},{"c":35.5,"h":35.5,"l":35.4608,"n":3,"o":35.4608,"t":"2026-10-22T17:45:00Z","v":300,"vw":35.486933},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-10-22T18:15:00Z","v":100,"vw":35.43},{"c":35.47,"h":35.505,"l":35.47,"n":14,"o":35.47,"t":"2026-10-22T19:45:00Z","v":820,"vw":35.480581},{"c":35.58,"h":35.58,"l":35.58,"n":5,"o":35.58,"t":"2026-10-22T20:00:00Z","v":194,"vw":35.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1830072387196258,"strike":43.679710451214966,"iv":0.8949487338400035,"gamma":0.03553280667060431,"theta":-0.050238866538605056,"vega":0.03177407607137278,"rho":0.005995558462711121,"breakevenPct":26.089706829495775},{"delta":0.3,"premium":1.2453381579393237,"strike":40.59323684121353,"iv":0.7261046314808617,"gamma":0.04794580125795215,"theta":-0.04488676901353592,"vega":0.034752173207739497,"rho":0.007313303357333951,"breakevenPct":17.59014895770898},{"delta":0.35,"premium":1.3388634751235151,"strike":38.8151536650198,"iv":0.6248315051601523,"gamma":0.05934821801499501,"theta":-0.04144965154016133,"vega":0.03701420271544675,"rho":0.008609690284564668,"breakevenPct":12.855584991971098},{"delta":0.4,"premium":1.4385178892704351,"strike":37.61482110729565,"iv":0.551789629862735,"gamma":0.07015776207464414,"theta":-0.038439301287275456,"vega":0.03856154098349913,"rho":0.009903119752938408,"breakevenPct":9.762054515362802},{"delta":0.45,"premium":1.5423748775382413,"strike":36.71750081641172,"iv":0.4944399679641177,"gamma":0.08013557184789132,"theta":-0.03560203544575322,"vega":0.03946383917151807,"rho":0.011195972280116056,"breakevenPct":7.531972158375399},{"delta":0.5,"premium":1.6521858679554147,"strike":35.99125652817834,"iv":0.44714869303412785,"gamma":0.08920335243108393,"theta":-0.03291543462971532,"vega":0.03988771481590843,"rho":0.012487181540967462,"breakevenPct":5.799444620949287},{"delta":0.55,"premium":1.7835557216668683,"strike":35.46577711333253,"iv":0.4144681011188469,"gamma":0.09523027219411007,"theta":-0.030464359025467576,"vega":0.03929905500378966,"rho":0.013771805818552588,"breakevenPct":4.69177300449521},{"delta":0.6,"premium":1.9170585123213786,"strike":34.954510633809655,"iv":0.3826028161110346,"gamma":0.10075110598760435,"theta":-0.027973711349053274,"vega":0.03855086261068162,"rho":0.015058959998053291,"breakevenPct":3.6300425692271943},{"delta":0.65,"premium":2.0672017537973106,"strike":34.554128656540506,"iv":0.35709827915170794,"gamma":0.10232362864381059,"theta":-0.025174335783175218,"vega":0.03655805111291248,"rho":0.016365851614493356,"breakevenPct":2.9267296524390556},{"delta":0.7,"premium":2.2173449952732427,"strike":34.15374667927136,"iv":0.33159374219238136,"gamma":0.10389615130001681,"theta":-0.022374960217297173,"vega":0.034565239615143344,"rho":0.017672743230933416,"breakevenPct":2.2234167356509182},{"delta":0.75,"premium":2.471,"strike":33.72,"iv":0.317488,"gamma":0.098368,"theta":-0.019899999999999998,"vega":0.031476,"rho":0.018907731234872244,"breakevenPct":1.717256885890953},{"delta":0.8,"premium":2.789181818181818,"strike":33.265454545454546,"iv":0.310488,"gamma":0.08841345454545455,"theta":-0.017627272727272724,"vega":0.027703272727272722,"rho":0.02009789620764147,"breakevenPct":1.3339976493433556},{"delta":0.85,"premium":3.1778368794326233,"strike":32.75413711583924,"iv":0.30303167848699764,"gamma":0.07546997635933808,"theta":-0.014996926713947992,"vega":0.023115130023640667,"rho":0.021241139287392463,"breakevenPct":0.9892467545583749},{"delta":0.9,"premium":3.6654255319148943,"strike":32.163120567375884,"iv":0.2949347517730497,"gamma":0.05833049645390069,"theta":-0.011864539007092195,"vega":0.017382269503546093,"rho":0.022318511248098638,"breakevenPct":0.6985556472478348}],"put":[{"delta":0.2,"premium":1.15,"strike":29.74705037466053,"iv":0.908758320505239,"gamma":0.030892111277460794,"theta":-0.0430288790200971,"vega":0.027987345417123645,"rho":-0.006672178370830948,"breakevenPct":19.6260529098917},{"delta":0.25,"premium":1.2339960970246586,"strike":31.679921940493173,"iv":0.7440473926463491,"gamma":0.04284501855544338,"theta":-0.0396442503021725,"vega":0.03174927610008822,"rho":-0.00819301588267377,"breakevenPct":14.429663171814175},{"delta":0.3,"premium":1.3513467881353054,"strike":33.01077430508244,"iv":0.6432811355334297,"gamma":0.05405244191756542,"theta":-0.03729370746102548,"vega":0.03476836446504319,"rho":-0.009737439248817852,"breakevenPct":11.019034522352056},{"delta":0.35,"premium":1.4749299456818277,"strike":33.99943956545462,"iv":0.571477595808408,"gamma":0.06480922284519909,"theta":-0.034987175129249384,"vega":0.037042830506649194,"rho":-0.01128498627615552,"breakevenPct":8.587662676299065},{"delta":0.4,"premium":1.6437700001611002,"strike":34.75008888960489,"iv":0.5291373015530847,"gamma":0.07302082971595567,"theta":-0.03335491413554957,"vega":0.038528908226906106,"rho":-0.01285910331109561,"breakevenPct":6.952448315222629},{"delta":0.45,"premium":1.7993036939310665,"strike":35.397214775724265,"iv":0.4890639106877869,"gamma":0.08090375197517083,"theta":-0.031165754840699153,"vega":0.03937074754434988,"rho":-0.014421330702301081,"breakevenPct":5.570795160783592},{"delta":0.5,"premium":1.9481817726133963,"strike":35.992727090453585,"iv":0.4501138607461709,"gamma":0.08862330898171894,"theta":-0.02869838988713975,"vega":0.039891193431674174,"rho":-0.01597761502295003,"breakevenPct":4.3154993877453975},{"delta":0.55,"premium":2.2684110885905495,"strike":36.553758414940084,"iv":0.4451869653525763,"gamma":0.08820946541657809,"theta":-0.02785519701866373,"vega":0.03940052394069985,"rho":-0.01761980522174861,"breakevenPct":3.6387090321822995},{"delta":0.6,"premium":2.649200913242009,"strike":37.15525114155251,"iv":0.4469095890410959,"gamma":0.08615433789954338,"theta":-0.027231050228310502,"vega":0.03867397260273973,"rho":-0.019309625219303298,"breakevenPct":3.0184085769800317},{"delta":0.65,"premium":3.25802891933029,"strike":37.916286149162865,"iv":0.4729369863013699,"gamma":0.07808736681887367,"theta":-0.027383257229832574,"vega":0.03707579908675799,"rho":-0.021181150441047538,"breakevenPct":2.5906204895093543},{"delta":0.7,"premium":3.8803542673107883,"strike":38.71658615136876,"iv":0.4846140096618357,"gamma":0.07139565217391305,"theta":-0.025895169082125604,"vega":0.03475024154589372,"rho":-0.023065531361893175,"breakevenPct":2.0904106687521904},{"delta":0.75,"premium":4.841984732824427,"strike":39.82442748091603,"iv":0.5184389312977099,"gamma":0.06118549618320611,"theta":-0.025052671755725193,"vega":0.03183893129770992,"rho":-0.025209639493309365,"breakevenPct":1.6794751318392231},{"delta":0.8,"premium":6.142857142857145,"strike":41.26984126984127,"iv":0.5584698412698413,"gamma":0.04994603174603173,"theta":-0.023260317460317457,"vega":0.028044444444444438,"rho":-0.02761842721024377,"breakevenPct":1.2732317959973842},{"delta":0.85,"premium":9.082142857142857,"strike":44.31349206349206,"iv":0.6772912698412699,"gamma":0.034314682539682534,"theta":-0.0230281746031746,"vega":0.023353571428571425,"rho":-0.03131136354526062,"breakevenPct":0.979906671306326}]},"raw":{"call":[{"delta":0.25,"premium":1.1830072387196258,"strike":43.679710451214966,"iv":0.8949487338400035,"gamma":0.03553280667060431,"theta":-0.050238866538605056,"vega":0.03177407607137278,"rho":0.005995558462711121,"breakevenPct":26.089706829495775},{"delta":0.3,"premium":1.2453381579393237,"strike":40.59323684121353,"iv":0.7261046314808617,"gamma":0.04794580125795215,"theta":-0.04488676901353592,"vega":0.034752173207739497,"rho":0.007313303357333951,"breakevenPct":17.59014895770898},{"delta":0.35,"premium":1.3388634751235151,"strike":38.8151536650198,"iv":0.6248315051601523,"gamma":0.05934821801499501,"theta":-0.04144965154016133,"vega":0.03701420271544675,"rho":0.008609690284564668,"breakevenPct":12.855584991971098},{"delta":0.4,"premium":1.4385178892704351,"strike":37.61482110729565,"iv":0.551789629862735,"gamma":0.07015776207464414,"theta":-0.038439301287275456,"vega":0.03856154098349913,"rho":0.009903119752938408,"breakevenPct":9.762054515362802},{"delta":0.45,"premium":1.5423748775382413,"strike":36.71750081641172,"iv":0.4944399679641177,"gamma":0.08013557184789132,"theta":-0.03560203544575322,"vega":0.03946383917151807,"rho":0.011195972280116056,"breakevenPct":7.531972158375399},{"delta":0.5,"premium":1.6521858679554147,"strike":35.99125652817834,"iv":0.44714869303412785,"gamma":0.08920335243108393,"theta":-0.03291543462971532,"vega":0.03988771481590843,"rho":0.012487181540967462,"breakevenPct":5.799444620949287},{"delta":0.55,"premium":1.7835557216668683,"strike":35.46577711333253,"iv":0.4144681011188469,"gamma":0.09523027219411007,"theta":-0.030464359025467576,"vega":0.03929905500378966,"rho":0.013771805818552588,"breakevenPct":4.69177300449521},{"delta":0.6,"premium":1.9170585123213786,"strike":34.954510633809655,"iv":0.3826028161110346,"gamma":0.10075110598760435,"theta":-0.027973711349053274,"vega":0.03855086261068162,"rho":0.015058959998053291,"breakevenPct":3.6300425692271943},{"delta":0.65,"premium":2.0672017537973106,"strike":34.554128656540506,"iv":0.35709827915170794,"gamma":0.10232362864381059,"theta":-0.025174335783175218,"vega":0.03655805111291248,"rho":0.016365851614493356,"breakevenPct":2.9267296524390556},{"delta":0.7,"premium":2.2173449952732427,"strike":34.15374667927136,"iv":0.33159374219238136,"gamma":0.10389615130001681,"theta":-0.022374960217297173,"vega":0.034565239615143344,"rho":0.017672743230933416,"breakevenPct":2.2234167356509182},{"delta":0.75,"premium":2.471,"strike":33.72,"iv":0.317488,"gamma":0.098368,"theta":-0.019899999999999998,"vega":0.031476,"rho":0.018907731234872244,"breakevenPct":1.717256885890953},{"delta":0.8,"premium":2.789181818181818,"strike":33.265454545454546,"iv":0.310488,"gamma":0.08841345454545455,"theta":-0.017627272727272724,"vega":0.027703272727272722,"rho":0.02009789620764147,"breakevenPct":1.3339976493433556},{"delta":0.85,"premium":3.1778368794326233,"strike":32.75413711583924,"iv":0.30303167848699764,"gamma":0.07546997635933808,"theta":-0.014996926713947992,"vega":0.023115130023640667,"rho":0.021241139287392463,"breakevenPct":0.9892467545583749},{"delta":0.9,"premium":3.6654255319148943,"strike":32.163120567375884,"iv":0.2949347517730497,"gamma":0.05833049645390069,"theta":-0.011864539007092195,"vega":0.017382269503546093,"rho":0.022318511248098638,"breakevenPct":0.6985556472478348}],"put":[{"delta":0.2,"premium":1.15,"strike":29.74705037466053,"iv":0.908758320505239,"gamma":0.030892111277460794,"theta":-0.0430288790200971,"vega":0.027987345417123645,"rho":-0.006672178370830948,"breakevenPct":19.6260529098917},{"delta":0.25,"premium":1.2339960970246586,"strike":31.679921940493173,"iv":0.7440473926463491,"gamma":0.04284501855544338,"theta":-0.0396442503021725,"vega":0.03174927610008822,"rho":-0.00819301588267377,"breakevenPct":14.429663171814175},{"delta":0.3,"premium":1.3513467881353054,"strike":33.01077430508244,"iv":0.6432811355334297,"gamma":0.05405244191756542,"theta":-0.03729370746102548,"vega":0.03476836446504319,"rho":-0.009737439248817852,"breakevenPct":11.019034522352056},{"delta":0.35,"premium":1.4749299456818277,"strike":33.99943956545462,"iv":0.571477595808408,"gamma":0.06480922284519909,"theta":-0.034987175129249384,"vega":0.037042830506649194,"rho":-0.01128498627615552,"breakevenPct":8.587662676299065},{"delta":0.4,"premium":1.6437700001611002,"strike":34.75008888960489,"iv":0.5291373015530847,"gamma":0.07302082971595567,"theta":-0.03335491413554957,"vega":0.038528908226906106,"rho":-0.01285910331109561,"breakevenPct":6.952448315222629},{"delta":0.45,"premium":1.7993036939310665,"strike":35.397214775724265,"iv":0.4890639106877869,"gamma":0.08090375197517083,"theta":-0.031165754840699153,"vega":0.03937074754434988,"rho":-0.014421330702301081,"breakevenPct":5.570795160783592},{"delta":0.5,"premium":1.9481817726133963,"strike":35.992727090453585,"iv":0.4501138607461709,"gamma":0.08862330898171894,"theta":-0.02869838988713975,"vega":0.039891193431674174,"rho":-0.01597761502295003,"breakevenPct":4.3154993877453975},{"delta":0.55,"premium":2.2684110885905495,"strike":36.553758414940084,"iv":0.4451869653525763,"gamma":0.08820946541657809,"theta":-0.02785519701866373,"vega":0.03940052394069985,"rho":-0.01761980522174861,"breakevenPct":3.6387090321822995},{"delta":0.6,"premium":2.649200913242009,"strike":37.15525114155251,"iv":0.4469095890410959,"gamma":0.08615433789954338,"theta":-0.027231050228310502,"vega":0.03867397260273973,"rho":-0.019309625219303298,"breakevenPct":3.0184085769800317},{"delta":0.65,"premium":3.25802891933029,"strike":37.916286149162865,"iv":0.4729369863013699,"gamma":0.07808736681887367,"theta":-0.027383257229832574,"vega":0.03707579908675799,"rho":-0.021181150441047538,"breakevenPct":2.5906204895093543},{"delta":0.7,"premium":3.8803542673107883,"strike":38.71658615136876,"iv":0.4846140096618357,"gamma":0.07139565217391305,"theta":-0.025895169082125604,"vega":0.03475024154589372,"rho":-0.023065531361893175,"breakevenPct":2.0904106687521904},{"delta":0.75,"premium":4.841984732824427,"strike":39.82442748091603,"iv":0.5184389312977099,"gamma":0.06118549618320611,"theta":-0.025052671755725193,"vega":0.03183893129770992,"rho":-0.025209639493309365,"breakevenPct":1.6794751318392231},{"delta":0.8,"premium":6.142857142857145,"strike":41.26984126984127,"iv":0.5584698412698413,"gamma":0.04994603174603173,"theta":-0.023260317460317457,"vega":0.028044444444444438,"rho":-0.02761842721024377,"breakevenPct":1.2732317959973842},{"delta":0.85,"premium":9.082142857142857,"strike":44.31349206349206,"iv":0.6772912698412699,"gamma":0.034314682539682534,"theta":-0.0230281746031746,"vega":0.023353571428571425,"rho":-0.03131136354526062,"breakevenPct":0.979906671306326}]}},"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"}}