{"symbol":"HEEM","url":"https://intraalpha.com/companies/HEEM","capturedAt":"2026-10-22T23:23:09.655Z","state":"ready","quote":{"symbol":"HEEM","last_price":38.97,"prev_close":40.07,"regular_close":38.97,"change":-1.1,"change_pct":-2.7452,"regular_change":-1.1,"regular_change_pct":-2.7452,"extended_change":0,"extended_change_pct":0,"bid":29.15,"ask":48.05,"bid_size":200,"ask_size":100,"volume":8527,"vwap":38.923825,"open":39.14,"high":39.17,"low":38.8,"close":38.97,"trade_count":129,"last_trade_at":"2026-10-22T22:30:03.390919368Z","last_quote_at":"2026-10-22T20:05:16.933683966Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:07.017319544-04:00","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":298100000,"net_expense_ratio":0.0072,"portfolio_turnover":0.07,"dividend_yield":0.0159,"inception_date":"2014-09-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:09.090591+00:00"},"optionObservedAt":"2026-10-22T19:49:59.381Z","bars":[{"c":39.85,"h":39.85,"l":39.85,"n":5,"o":39.85,"t":"2026-10-15T13:25:00Z","v":800,"vw":39.85},{"c":39.85,"h":39.98,"l":39.85,"n":7,"o":39.98,"t":"2026-10-15T13:30:00Z","v":5082,"vw":39.975036},{"c":39.79,"h":39.79,"l":39.79,"n":2,"o":39.79,"t":"2026-10-15T13:35:00Z","v":200,"vw":39.79},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-15T14:05:00Z","v":100,"vw":39.93},{"c":39.87,"h":39.87,"l":39.87,"n":2,"o":39.87,"t":"2026-10-15T14:10:00Z","v":101,"vw":39.87},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-15T14:15:00Z","v":100,"vw":39.91},{"c":39.94,"h":39.95,"l":39.94,"n":2,"o":39.95,"t":"2026-10-15T14:35:00Z","v":759,"vw":39.948682},{"c":40.085,"h":40.085,"l":40.085,"n":1,"o":40.085,"t":"2026-10-15T14:40:00Z","v":300,"vw":40.085},{"c":40.2699,"h":40.27,"l":40.2699,"n":2,"o":40.27,"t":"2026-10-15T15:25:00Z","v":456,"vw":40.26995},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-15T15:30:00Z","v":100,"vw":40.21},{"c":40.23,"h":40.23,"l":40.23,"n":3,"o":40.23,"t":"2026-10-15T15:35:00Z","v":500,"vw":40.23},{"c":40.2599,"h":40.2599,"l":40.24,"n":3,"o":40.24,"t":"2026-10-15T15:40:00Z","v":368,"vw":40.250887},{"c":40.174837,"h":40.2,"l":40.174837,"n":3,"o":40.2,"t":"2026-10-15T16:55:00Z","v":303,"vw":40.183225},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-15T17:10:00Z","v":100,"vw":40.21},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-15T17:15:00Z","v":450,"vw":40.19},{"c":40.23,"h":40.23,"l":40.23,"n":3,"o":40.23,"t":"2026-10-15T17:40:00Z","v":118,"vw":40.23},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-15T18:00:00Z","v":100,"vw":40.19},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-15T18:10:00Z","v":100,"vw":40.13},{"c":40.1799,"h":40.18,"l":40.1799,"n":5,"o":40.18,"t":"2026-10-15T18:45:00Z","v":1489,"vw":40.179907},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-15T18:55:00Z","v":4952,"vw":40.22},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-15T19:00:00Z","v":250,"vw":40.27},{"c":40.29,"h":40.29,"l":40.28,"n":4,"o":40.28,"t":"2026-10-15T19:10:00Z","v":289,"vw":40.285},{"c":40.315,"h":40.315,"l":40.315,"n":2,"o":40.315,"t":"2026-10-15T19:20:00Z","v":125,"vw":40.315},{"c":40.29,"h":40.33,"l":40.27,"n":5,"o":40.27,"t":"2026-10-15T19:35:00Z","v":793,"vw":40.314615},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-15T19:55:00Z","v":115,"vw":40.34},{"c":40,"h":40.08,"l":40,"n":4,"o":40.08,"t":"2026-10-16T13:30:00Z","v":696,"vw":40.065185},{"c":39.86,"h":39.98,"l":39.86,"n":6,"o":39.98,"t":"2026-10-16T13:35:00Z","v":252,"vw":39.92},{"c":39.95,"h":39.95,"l":39.94,"n":2,"o":39.94,"t":"2026-10-16T13:40:00Z","v":200,"vw":39.945},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-16T13:50:00Z","v":653,"vw":39.92},{"c":39.93,"h":39.93,"l":39.92,"n":2,"o":39.92,"t":"2026-10-16T13:55:00Z","v":200,"vw":39.925},{"c":39.92,"h":39.92,"l":39.92,"n":2,"o":39.92,"t":"2026-10-16T14:05:00Z","v":101,"vw":39.92},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-16T14:10:00Z","v":100,"vw":39.94},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-16T14:20:00Z","v":100,"vw":39.98},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-16T14:25:00Z","v":100,"vw":39.95},{"c":40.0344,"h":40.05,"l":40.0344,"n":2,"o":40.05,"t":"2026-10-16T14:35:00Z","v":398,"vw":40.0422},{"c":40.02,"h":40.03,"l":40.02,"n":5,"o":40.03,"t":"2026-10-16T14:45:00Z","v":370,"vw":40.025},{"c":40.05,"h":40.05,"l":40.05,"n":2,"o":40.05,"t":"2026-10-16T14:55:00Z","v":7133,"vw":40.05},{"c":39.97,"h":39.985,"l":39.97,"n":2,"o":39.985,"t":"2026-10-16T15:00:00Z","v":200,"vw":39.9775},{"c":39.9375,"h":39.9375,"l":39.9375,"n":1,"o":39.9375,"t":"2026-10-16T15:05:00Z","v":100,"vw":39.9375},{"c":39.87,"h":39.87,"l":39.87,"n":1,"o":39.87,"t":"2026-10-16T15:10:00Z","v":100,"vw":39.87},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-16T16:05:00Z","v":100,"vw":39.82},{"c":39.855,"h":39.88,"l":39.855,"n":2,"o":39.88,"t":"2026-10-16T16:15:00Z","v":249,"vw":39.86504},{"c":39.9,"h":39.9,"l":39.8525,"n":10,"o":39.9,"t":"2026-10-16T16:20:00Z","v":1136,"vw":39.878228},{"c":39.88,"h":39.9,"l":39.87,"n":25,"o":39.88,"t":"2026-10-16T16:25:00Z","v":1565,"vw":39.883128},{"c":39.85,"h":39.88,"l":39.85,"n":9,"o":39.85,"t":"2026-10-16T16:30:00Z","v":701,"vw":39.861667},{"c":39.86,"h":39.86,"l":39.83,"n":20,"o":39.83,"t":"2026-10-16T16:35:00Z","v":610,"vw":39.845},{"c":39.85,"h":39.86,"l":39.83,"n":15,"o":39.84,"t":"2026-10-16T16:40:00Z","v":966,"vw":39.844445},{"c":39.83,"h":39.84,"l":39.81,"n":10,"o":39.84,"t":"2026-10-16T16:45:00Z","v":707,"vw":39.826},{"c":39.85,"h":39.85,"l":39.81,"n":10,"o":39.82,"t":"2026-10-16T16:50:00Z","v":720,"vw":39.826667},{"c":39.86,"h":39.86,"l":39.8099,"n":35,"o":39.84,"t":"2026-10-16T16:55:00Z","v":2219,"vw":39.835528},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-16T17:15:00Z","v":111,"vw":39.65},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-16T18:00:00Z","v":100,"vw":39.69},{"c":39.7,"h":39.7054,"l":39.67,"n":7,"o":39.67,"t":"2026-10-16T18:15:00Z","v":1246,"vw":39.686215},{"c":39.7036,"h":39.7036,"l":39.7036,"n":2,"o":39.7036,"t":"2026-10-16T18:25:00Z","v":161,"vw":39.7036},{"c":39.625,"h":39.625,"l":39.625,"n":3,"o":39.625,"t":"2026-10-16T19:00:00Z","v":521,"vw":39.625},{"c":39.62,"h":39.62,"l":39.62,"n":3,"o":39.62,"t":"2026-10-16T19:10:00Z","v":111,"vw":39.62},{"c":39.695,"h":39.695,"l":39.695,"n":4,"o":39.695,"t":"2026-10-16T19:25:00Z","v":289,"vw":39.695},{"c":39.635,"h":39.6684,"l":39.635,"n":6,"o":39.6684,"t":"2026-10-16T19:30:00Z","v":758,"vw":39.662841},{"c":39.63,"h":39.63,"l":39.58,"n":2,"o":39.58,"t":"2026-10-16T19:35:00Z","v":834,"vw":39.594089},{"c":39.59,"h":39.59,"l":39.59,"n":4,"o":39.59,"t":"2026-10-16T19:45:00Z","v":250,"vw":39.59},{"c":39.73,"h":39.73,"l":39.71,"n":9,"o":39.71,"t":"2026-10-16T19:55:00Z","v":440,"vw":39.723333},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-16T20:00:00Z","v":176,"vw":39.59},{"c":40.025,"h":40.025,"l":40.025,"n":1,"o":40.025,"t":"2026-10-19T13:20:00Z","v":100,"vw":40.025},{"c":40.1,"h":40.13,"l":40.09,"n":9,"o":40.13,"t":"2026-10-19T13:30:00Z","v":566,"vw":40.102},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-19T13:40:00Z","v":386,"vw":40},{"c":40.02,"h":40.02,"l":40.02,"n":4,"o":40.02,"t":"2026-10-19T13:45:00Z","v":200,"vw":40.02},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-19T15:05:00Z","v":169,"vw":40.05},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-10-19T15:20:00Z","v":239,"vw":40.1},{"c":40.15,"h":40.15,"l":40.15,"n":3,"o":40.15,"t":"2026-10-19T15:25:00Z","v":179,"vw":40.15},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-19T16:00:00Z","v":966,"vw":40.07},{"c":39.97,"h":39.97,"l":39.97,"n":4,"o":39.97,"t":"2026-10-19T17:25:00Z","v":278,"vw":39.97},{"c":39.98,"h":39.98,"l":39.98,"n":2,"o":39.98,"t":"2026-10-19T18:05:00Z","v":176,"vw":39.98},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-19T18:45:00Z","v":93855,"vw":39.96},{"c":39.95,"h":40.015,"l":39.95,"n":3,"o":40.015,"t":"2026-10-19T19:05:00Z","v":270,"vw":39.978761},{"c":40.0201,"h":40.0201,"l":40.0201,"n":1,"o":40.0201,"t":"2026-10-19T19:25:00Z","v":151,"vw":40.0201},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T19:30:00Z","v":145,"vw":40},{"c":40,"h":40,"l":39.93,"n":9,"o":39.93,"t":"2026-10-19T19:55:00Z","v":582,"vw":39.983437},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-10-19T20:00:00Z","v":143,"vw":39.89},{"c":39.57,"h":39.58,"l":39.57,"n":4,"o":39.58,"t":"2026-10-20T13:30:00Z","v":1030,"vw":39.579024},{"c":39.94,"h":39.94,"l":39.92,"n":5,"o":39.92,"t":"2026-10-20T14:20:00Z","v":583,"vw":39.930969},{"c":40.0799,"h":40.08,"l":40.0799,"n":3,"o":40.08,"t":"2026-10-20T14:25:00Z","v":2014,"vw":40.07995},{"c":40.075,"h":40.075,"l":40.075,"n":2,"o":40.075,"t":"2026-10-20T14:30:00Z","v":602,"vw":40.075},{"c":40.0595,"h":40.06,"l":40.0595,"n":5,"o":40.06,"t":"2026-10-20T14:35:00Z","v":3198,"vw":40.059661},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-20T14:40:00Z","v":1481,"vw":40.04},{"c":39.95,"h":40,"l":39.94,"n":11,"o":40,"t":"2026-10-20T15:10:00Z","v":2784,"vw":39.951585},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-20T16:10:00Z","v":100,"vw":39.94},{"c":39.9294,"h":39.9294,"l":39.9294,"n":1,"o":39.9294,"t":"2026-10-20T16:15:00Z","v":113,"vw":39.9294},{"c":39.965,"h":39.965,"l":39.965,"n":2,"o":39.965,"t":"2026-10-20T16:40:00Z","v":415,"vw":39.965},{"c":39.965,"h":39.965,"l":39.965,"n":1,"o":39.965,"t":"2026-10-20T16:50:00Z","v":411,"vw":39.965},{"c":39.9724,"h":39.9724,"l":39.9724,"n":1,"o":39.9724,"t":"2026-10-20T17:20:00Z","v":184,"vw":39.9724},{"c":39.9601,"h":39.9601,"l":39.9601,"n":1,"o":39.9601,"t":"2026-10-20T18:20:00Z","v":435,"vw":39.9601},{"c":39.92,"h":39.96,"l":39.92,"n":5,"o":39.96,"t":"2026-10-20T18:25:00Z","v":800,"vw":39.948725},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-10-20T19:00:00Z","v":101,"vw":39.93},{"c":39.94,"h":39.94,"l":39.94,"n":4,"o":39.94,"t":"2026-10-20T19:15:00Z","v":167,"vw":39.94},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-20T19:20:00Z","v":100,"vw":39.93},{"c":39.9399,"h":39.94,"l":39.915,"n":8,"o":39.915,"t":"2026-10-20T19:25:00Z","v":3133,"vw":39.931901},{"c":39.99,"h":39.99,"l":39.98,"n":8,"o":39.98,"t":"2026-10-20T19:55:00Z","v":344,"vw":39.983691},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-21T13:30:00Z","v":393,"vw":40.11},{"c":39.84,"h":39.84,"l":39.84,"n":3,"o":39.84,"t":"2026-10-21T14:15:00Z","v":235,"vw":39.84},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-21T14:35:00Z","v":565,"vw":39.88},{"c":39.915,"h":39.915,"l":39.915,"n":1,"o":39.915,"t":"2026-10-21T15:10:00Z","v":174,"vw":39.915},{"c":39.91,"h":39.91,"l":39.91,"n":3,"o":39.91,"t":"2026-10-21T15:15:00Z","v":152,"vw":39.91},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-21T16:00:00Z","v":100,"vw":39.98},{"c":40.03,"h":40.03,"l":40.03,"n":3,"o":40.03,"t":"2026-10-21T16:35:00Z","v":332,"vw":40.03},{"c":39.965,"h":40,"l":39.965,"n":3,"o":40,"t":"2026-10-21T16:40:00Z","v":775,"vw":39.969944},{"c":39.9701,"h":39.9701,"l":39.9701,"n":1,"o":39.9701,"t":"2026-10-21T16:45:00Z","v":480,"vw":39.9701},{"c":39.9901,"h":39.9901,"l":39.9901,"n":3,"o":39.9901,"t":"2026-10-21T16:55:00Z","v":211,"vw":39.9901},{"c":39.99,"h":39.99,"l":39.99,"n":2,"o":39.99,"t":"2026-10-21T17:30:00Z","v":200,"vw":39.99},{"c":39.995,"h":39.995,"l":39.995,"n":1,"o":39.995,"t":"2026-10-21T17:45:00Z","v":250,"vw":39.995},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-21T17:55:00Z","v":600,"vw":40},{"c":40.04,"h":40.04,"l":40.04,"n":2,"o":40.04,"t":"2026-10-21T18:35:00Z","v":250,"vw":40.04},{"c":40,"h":40.04,"l":40,"n":8,"o":40.04,"t":"2026-10-21T18:45:00Z","v":520,"vw":40.02},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-21T18:50:00Z","v":100,"vw":39.97},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-21T19:10:00Z","v":159,"vw":39.88},{"c":39.9399,"h":39.94,"l":39.9399,"n":3,"o":39.94,"t":"2026-10-21T19:15:00Z","v":1315,"vw":39.939923},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-21T19:50:00Z","v":133,"vw":40},{"c":40.07,"h":40.07,"l":40.06,"n":10,"o":40.06,"t":"2026-10-21T19:55:00Z","v":356,"vw":40.06463},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-22T13:30:00Z","v":622,"vw":39.14},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-22T14:10:00Z","v":144,"vw":39.17},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-22T14:40:00Z","v":120,"vw":39.02},{"c":38.875,"h":38.9,"l":38.875,"n":2,"o":38.9,"t":"2026-10-22T15:05:00Z","v":240,"vw":38.885417},{"c":38.8822,"h":38.8822,"l":38.8822,"n":1,"o":38.8822,"t":"2026-10-22T15:10:00Z","v":220,"vw":38.8822},{"c":38.905,"h":38.905,"l":38.875,"n":8,"o":38.9,"t":"2026-10-22T15:30:00Z","v":698,"vw":38.897298},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-22T16:05:00Z","v":300,"vw":38.92},{"c":38.89,"h":38.91,"l":38.89,"n":6,"o":38.91,"t":"2026-10-22T16:40:00Z","v":606,"vw":38.906},{"c":38.88,"h":38.88,"l":38.88,"n":4,"o":38.88,"t":"2026-10-22T17:50:00Z","v":366,"vw":38.88},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-22T18:20:00Z","v":510,"vw":38.92},{"c":38.91,"h":38.91,"l":38.895,"n":7,"o":38.895,"t":"2026-10-22T19:10:00Z","v":523,"vw":38.898191},{"c":38.8872,"h":38.9,"l":38.8871,"n":3,"o":38.9,"t":"2026-10-22T19:15:00Z","v":689,"vw":38.891181},{"c":38.8815,"h":38.89,"l":38.8814,"n":3,"o":38.89,"t":"2026-10-22T19:20:00Z","v":815,"vw":38.884376},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-22T19:30:00Z","v":100,"vw":38.88},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-22T19:40:00Z","v":397,"vw":38.8},{"c":38.97,"h":38.97,"l":38.88,"n":5,"o":38.88,"t":"2026-10-22T19:55:00Z","v":497,"vw":38.948587}],"history":[{"c":28.7111,"h":28.74,"l":28.5999,"n":65,"o":28.73,"t":"2024-10-21T04:00:00Z","v":38804,"vw":28.662398},{"c":28.65,"h":28.69,"l":28.5601,"n":48,"o":28.57,"t":"2024-10-22T04:00:00Z","v":7836,"vw":28.634301},{"c":28.4902,"h":28.61,"l":28.43,"n":32,"o":28.605,"t":"2024-10-23T04:00:00Z","v":9841,"vw":28.502515},{"c":28.48,"h":28.6,"l":28.35,"n":89,"o":28.6,"t":"2024-10-24T04:00:00Z","v":11764,"vw":28.43839},{"c":28.4339,"h":28.69,"l":28.43,"n":62,"o":28.69,"t":"2024-10-25T04:00:00Z","v":5616,"vw":28.512695},{"c":28.5344,"h":28.6067,"l":28.3,"n":43,"o":28.3,"t":"2024-10-28T04:00:00Z","v":3986,"vw":28.508874},{"c":28.4861,"h":28.7,"l":28.4861,"n":33,"o":28.7,"t":"2024-10-29T04:00:00Z","v":5761,"vw":28.534547},{"c":28.22,"h":28.27,"l":28.17,"n":33,"o":28.235,"t":"2024-10-30T04:00:00Z","v":5717,"vw":28.201337},{"c":27.9854,"h":27.99,"l":27.87,"n":46,"o":27.922,"t":"2024-10-31T04:00:00Z","v":5477,"vw":27.89701},{"c":28.12,"h":28.13,"l":28.07,"n":14,"o":28.07,"t":"2024-11-01T04:00:00Z","v":2341,"vw":28.079323},{"c":28.12,"h":28.28,"l":28.12,"n":48,"o":28.22,"t":"2024-11-04T05:00:00Z","v":3855,"vw":28.167379},{"c":28.55,"h":28.58,"l":28.45,"n":47,"o":28.45,"t":"2024-11-05T05:00:00Z","v":3900,"vw":28.519176},{"c":28.35,"h":28.37,"l":28.21,"n":45,"o":28.28,"t":"2024-11-06T05:00:00Z","v":4664,"vw":28.292112},{"c":28.92,"h":28.92,"l":28.72,"n":189,"o":28.79,"t":"2024-11-07T05:00:00Z","v":71452,"vw":28.752548},{"c":28.45,"h":28.58,"l":28.18,"n":56,"o":28.58,"t":"2024-11-08T05:00:00Z","v":7568,"vw":28.366269},{"c":28.18,"h":28.29,"l":28.11,"n":34,"o":28.29,"t":"2024-11-11T05:00:00Z","v":119010,"vw":28.142695},{"c":27.83,"h":27.93,"l":27.63,"n":5069,"o":27.93,"t":"2024-11-12T05:00:00Z","v":117763,"vw":27.734283},{"c":27.55,"h":27.87,"l":27.5,"n":2153,"o":27.68,"t":"2024-11-13T05:00:00Z","v":67332,"vw":27.561507},{"c":27.36,"h":27.53,"l":27.36,"n":55,"o":27.44,"t":"2024-11-14T05:00:00Z","v":9797,"vw":27.420523},{"c":27.332,"h":27.3758,"l":27.275,"n":39,"o":27.3758,"t":"2024-11-15T05:00:00Z","v":7722,"vw":27.333073},{"c":27.58,"h":27.61,"l":27.4649,"n":37,"o":27.47,"t":"2024-11-18T05:00:00Z","v":9845,"vw":27.578876},{"c":27.61,"h":27.6383,"l":27.53,"n":47,"o":27.54,"t":"2024-11-19T05:00:00Z","v":7920,"vw":27.608319},{"c":27.5691,"h":27.5691,"l":27.46,"n":58,"o":27.513,"t":"2024-11-20T05:00:00Z","v":61429,"vw":27.47716},{"c":27.52,"h":27.58,"l":27.415,"n":45,"o":27.47,"t":"2024-11-21T05:00:00Z","v":12312,"vw":27.477247},{"c":27.53,"h":27.66,"l":27.4958,"n":55,"o":27.66,"t":"2024-11-22T05:00:00Z","v":2941,"vw":27.55102},{"c":27.51,"h":27.63,"l":27.471,"n":56,"o":27.63,"t":"2024-11-25T05:00:00Z","v":7975,"vw":27.537468},{"c":27.46,"h":27.48,"l":27.43,"n":64,"o":27.45,"t":"2024-11-26T05:00:00Z","v":5018,"vw":27.455957},{"c":27.4798,"h":27.55,"l":27.36,"n":115,"o":27.55,"t":"2024-11-27T05:00:00Z","v":31650,"vw":27.477727},{"c":27.54,"h":27.54,"l":27.37,"n":20,"o":27.43,"t":"2024-11-29T05:00:00Z","v":2115,"vw":27.433791},{"c":27.67,"h":27.74,"l":27.5,"n":1504,"o":27.5,"t":"2024-12-02T05:00:00Z","v":68142,"vw":27.655848},{"c":27.73,"h":27.79,"l":27.51,"n":1634,"o":27.51,"t":"2024-12-03T05:00:00Z","v":71341,"vw":27.698139},{"c":27.74,"h":27.82,"l":27.665,"n":1467,"o":27.81,"t":"2024-12-04T05:00:00Z","v":57267,"vw":27.738891},{"c":27.94,"h":28.01,"l":27.78,"n":53,"o":27.78,"t":"2024-12-05T05:00:00Z","v":6949,"vw":27.958563},{"c":27.94,"h":28.0537,"l":27.92,"n":31,"o":27.92,"t":"2024-12-06T05:00:00Z","v":4283,"vw":27.975844},{"c":28.5652,"h":28.74,"l":28.5652,"n":48,"o":28.6,"t":"2024-12-09T05:00:00Z","v":6206,"vw":28.702188},{"c":28.0988,"h":28.25,"l":28.095,"n":45,"o":28.25,"t":"2024-12-10T05:00:00Z","v":6412,"vw":28.188493},{"c":28.15,"h":28.18,"l":28.08,"n":73,"o":28.11,"t":"2024-12-11T05:00:00Z","v":4827,"vw":28.12704},{"c":28.0745,"h":28.149,"l":28.05,"n":136,"o":28.09,"t":"2024-12-12T05:00:00Z","v":13335,"vw":28.096758},{"c":28.117,"h":28.13,"l":28.1,"n":30,"o":28.1,"t":"2024-12-13T05:00:00Z","v":145672,"vw":28.129923},{"c":28.0199,"h":28.11,"l":28,"n":42,"o":28.11,"t":"2024-12-16T05:00:00Z","v":17094,"vw":28.060994},{"c":27.9353,"h":27.97,"l":27.862,"n":50,"o":27.87,"t":"2024-12-17T05:00:00Z","v":14999,"vw":27.925585},{"c":27.49,"h":27.96,"l":27.39,"n":52,"o":27.96,"t":"2024-12-18T05:00:00Z","v":23875,"vw":27.8636},{"c":27.5159,"h":27.6466,"l":27.51,"n":76,"o":27.64,"t":"2024-12-19T05:00:00Z","v":10278,"vw":27.557347},{"c":27.06,"h":27.21,"l":26.77,"n":64,"o":26.77,"t":"2024-12-20T05:00:00Z","v":18523,"vw":27.031548},{"c":27.27,"h":27.32,"l":27,"n":122,"o":27,"t":"2024-12-23T05:00:00Z","v":14491,"vw":27.204025},{"c":27.34,"h":27.42,"l":27.315,"n":147,"o":27.33,"t":"2024-12-24T05:00:00Z","v":13337,"vw":27.343673},{"c":27.3384,"h":27.37,"l":27.31,"n":47,"o":27.34,"t":"2024-12-26T05:00:00Z","v":22435,"vw":27.356053},{"c":27.21,"h":27.26,"l":27.12,"n":49,"o":27.26,"t":"2024-12-27T05:00:00Z","v":18507,"vw":27.206804},{"c":27.0424,"h":27.1082,"l":26.98,"n":117,"o":26.99,"t":"2024-12-30T05:00:00Z","v":34946,"vw":27.04265},{"c":27.0269,"h":27.1387,"l":27.01,"n":56,"o":27.05,"t":"2024-12-31T05:00:00Z","v":3334,"vw":27.063864},{"c":26.928,"h":27.0731,"l":26.915,"n":62,"o":27.045,"t":"2025-01-02T05:00:00Z","v":13503,"vw":27.031125},{"c":27.4,"h":27.4,"l":27.11,"n":71,"o":27.1723,"t":"2025-01-03T05:00:00Z","v":66081,"vw":27.314831},{"c":27.2,"h":27.442,"l":27.18,"n":111,"o":27.26,"t":"2025-01-06T05:00:00Z","v":15761,"vw":27.320144},{"c":27.01,"h":27.29,"l":27.01,"n":96,"o":27.29,"t":"2025-01-07T05:00:00Z","v":7697,"vw":27.138958},{"c":27.04,"h":27.04,"l":26.88,"n":256,"o":26.88,"t":"2025-01-08T05:00:00Z","v":29140,"vw":26.98955},{"c":26.66,"h":26.95,"l":26.62,"n":111,"o":26.95,"t":"2025-01-10T05:00:00Z","v":9685,"vw":26.684533},{"c":26.44,"h":26.489,"l":26.33,"n":94,"o":26.33,"t":"2025-01-13T05:00:00Z","v":19321,"vw":26.442279},{"c":26.68,"h":26.705,"l":26.52,"n":418,"o":26.695,"t":"2025-01-14T05:00:00Z","v":83818,"vw":26.606377},{"c":26.97,"h":26.99,"l":26.925,"n":99,"o":26.9307,"t":"2025-01-15T05:00:00Z","v":23926,"vw":26.958433},{"c":27.0473,"h":27.2,"l":27.02,"n":150,"o":27.09,"t":"2025-01-16T05:00:00Z","v":31317,"vw":27.090251},{"c":27.2,"h":27.32,"l":27.07,"n":134,"o":27.07,"t":"2025-01-17T05:00:00Z","v":19247,"vw":27.250308},{"c":27.3611,"h":27.3958,"l":27.23,"n":73,"o":27.36,"t":"2025-01-21T05:00:00Z","v":10645,"vw":27.342556},{"c":27.39,"h":27.54,"l":27.348,"n":113,"o":27.54,"t":"2025-01-22T05:00:00Z","v":9024,"vw":27.423766},{"c":27.4379,"h":27.44,"l":27.22,"n":116,"o":27.22,"t":"2025-01-23T05:00:00Z","v":12152,"vw":27.389466},{"c":27.58,"h":27.59,"l":27.37,"n":115,"o":27.37,"t":"2025-01-24T05:00:00Z","v":17796,"vw":27.507197},{"c":27.0638,"h":27.25,"l":26.88,"n":373,"o":27.17,"t":"2025-01-27T05:00:00Z","v":518467,"vw":27.085669},{"c":27.24,"h":27.37,"l":26.98,"n":1129,"o":27.04,"t":"2025-01-28T05:00:00Z","v":141130,"vw":27.11108},{"c":27.35,"h":27.48,"l":27.315,"n":159,"o":27.35,"t":"2025-01-29T05:00:00Z","v":17871,"vw":27.380587},{"c":27.83,"h":27.87,"l":27.58,"n":142,"o":27.65,"t":"2025-01-30T05:00:00Z","v":20933,"vw":27.767128},{"c":27.74,"h":27.8647,"l":27.5,"n":173,"o":27.77,"t":"2025-01-31T05:00:00Z","v":170964,"vw":27.66644},{"c":27.45,"h":28.83,"l":27.23,"n":129,"o":27.73,"t":"2025-02-03T05:00:00Z","v":18817,"vw":27.459521},{"c":27.82,"h":27.8791,"l":27.68,"n":135,"o":27.68,"t":"2025-02-04T05:00:00Z","v":34779,"vw":27.853371},{"c":27.7194,"h":27.7995,"l":27.71,"n":84,"o":27.71,"t":"2025-02-05T05:00:00Z","v":8085,"vw":27.773307},{"c":27.7842,"h":27.83,"l":27.74,"n":52,"o":27.75,"t":"2025-02-06T05:00:00Z","v":7814,"vw":27.788591},{"c":27.9,"h":28.07,"l":27.8485,"n":60,"o":28.07,"t":"2025-02-07T05:00:00Z","v":14339,"vw":27.895683},{"c":28.11,"h":28.155,"l":28.03,"n":115,"o":28.03,"t":"2025-02-10T05:00:00Z","v":26339,"vw":28.098805},{"c":28.0073,"h":28.0999,"l":27.95,"n":109,"o":27.95,"t":"2025-02-11T05:00:00Z","v":14026,"vw":28.022283},{"c":28.2,"h":28.22,"l":28,"n":108,"o":28.04,"t":"2025-02-12T05:00:00Z","v":15945,"vw":28.20229},{"c":28.25,"h":28.26,"l":28.13,"n":58,"o":28.17,"t":"2025-02-13T05:00:00Z","v":5876,"vw":28.213444},{"c":28.475,"h":28.48,"l":28.3503,"n":131,"o":28.44,"t":"2025-02-14T05:00:00Z","v":30224,"vw":28.421317},{"c":28.6865,"h":28.73,"l":28.6,"n":72,"o":28.6,"t":"2025-02-18T05:00:00Z","v":10987,"vw":28.662715},{"c":28.42,"h":28.67,"l":28.42,"n":134,"o":28.67,"t":"2025-02-19T05:00:00Z","v":61193,"vw":28.530366},{"c":28.805,"h":28.87,"l":28.6701,"n":120,"o":28.82,"t":"2025-02-20T05:00:00Z","v":54462,"vw":28.76631},{"c":28.77,"h":29,"l":28.6838,"n":96,"o":29,"t":"2025-02-21T05:00:00Z","v":15838,"vw":28.835993},{"c":28.33,"h":28.59,"l":28.3,"n":78,"o":28.59,"t":"2025-02-24T05:00:00Z","v":8472,"vw":28.361868},{"c":28.4,"h":28.46,"l":28.32,"n":76,"o":28.46,"t":"2025-02-25T05:00:00Z","v":4309,"vw":28.36429},{"c":28.7,"h":28.8422,"l":28.635,"n":59,"o":28.66,"t":"2025-02-26T05:00:00Z","v":9963,"vw":28.702572},{"c":28.2171,"h":28.51,"l":28.2171,"n":48,"o":28.51,"t":"2025-02-27T05:00:00Z","v":5813,"vw":28.382239},{"c":27.66,"h":27.85,"l":27.649,"n":117,"o":27.735,"t":"2025-02-28T05:00:00Z","v":16171,"vw":27.696809},{"c":27.57,"h":28.02,"l":27.13,"n":83,"o":27.13,"t":"2025-03-03T05:00:00Z","v":14354,"vw":27.730594},{"c":27.71,"h":28.01,"l":27.47,"n":80,"o":27.71,"t":"2025-03-04T05:00:00Z","v":4331,"vw":27.731146},{"c":28.51,"h":28.55,"l":27.99,"n":136,"o":27.99,"t":"2025-03-05T05:00:00Z","v":10457,"vw":28.404566},{"c":28.335,"h":28.57,"l":28.33,"n":124,"o":28.54,"t":"2025-03-06T05:00:00Z","v":21036,"vw":28.417875},{"c":28.481,"h":28.53,"l":28.24,"n":234,"o":28.37,"t":"2025-03-07T05:00:00Z","v":79184,"vw":28.326216},{"c":27.865,"h":28.24,"l":27.72,"n":80,"o":28.24,"t":"2025-03-10T04:00:00Z","v":8410,"vw":27.829551},{"c":28.06,"h":30.6,"l":27.88,"n":269,"o":30.6,"t":"2025-03-11T04:00:00Z","v":50539,"vw":28.169403},{"c":28.24,"h":28.27,"l":28.06,"n":241,"o":28.27,"t":"2025-03-12T04:00:00Z","v":60996,"vw":28.21726},{"c":28.0959,"h":28.16,"l":28,"n":62,"o":28.12,"t":"2025-03-13T04:00:00Z","v":6587,"vw":28.109965},{"c":28.6,"h":28.6,"l":28.4286,"n":117,"o":28.46,"t":"2025-03-14T04:00:00Z","v":9680,"vw":28.537446},{"c":29.01,"h":29.06,"l":28.55,"n":87,"o":28.55,"t":"2025-03-17T04:00:00Z","v":78744,"vw":28.915672},{"c":28.93,"h":28.99,"l":28.8371,"n":133,"o":28.99,"t":"2025-03-18T04:00:00Z","v":13240,"vw":28.906515},{"c":28.92,"h":29.01,"l":28.9,"n":338,"o":28.98,"t":"2025-03-19T04:00:00Z","v":18125,"vw":28.939044},{"c":28.76,"h":28.78,"l":28.67,"n":112,"o":28.67,"t":"2025-03-20T04:00:00Z","v":15880,"vw":28.721666},{"c":28.47,"h":28.78,"l":28.4275,"n":76,"o":28.5691,"t":"2025-03-21T04:00:00Z","v":3871,"vw":28.599647},{"c":28.67,"h":28.8386,"l":28.67,"n":67,"o":28.7,"t":"2025-03-24T04:00:00Z","v":96124,"vw":28.709263},{"c":28.67,"h":28.7203,"l":28.64,"n":68,"o":28.67,"t":"2025-03-25T04:00:00Z","v":11358,"vw":28.672562},{"c":28.45,"h":28.67,"l":28.44,"n":78,"o":28.67,"t":"2025-03-26T04:00:00Z","v":9644,"vw":28.49646},{"c":28.58,"h":28.695,"l":28.09,"n":52,"o":28.09,"t":"2025-03-27T04:00:00Z","v":3356,"vw":28.53323},{"c":28.1284,"h":28.22,"l":28.12,"n":59,"o":28.22,"t":"2025-03-28T04:00:00Z","v":3912,"vw":28.160818},{"c":28.08,"h":28.08,"l":27.77,"n":45,"o":27.96,"t":"2025-03-31T04:00:00Z","v":9115,"vw":27.930274},{"c":28.1566,"h":28.2493,"l":28.01,"n":52,"o":28.08,"t":"2025-04-01T04:00:00Z","v":5564,"vw":28.144721},{"c":28.15,"h":28.27,"l":28.06,"n":177,"o":28.115,"t":"2025-04-02T04:00:00Z","v":10317,"vw":28.157184},{"c":27.48,"h":27.73,"l":27.46,"n":486,"o":27.675,"t":"2025-04-03T04:00:00Z","v":53209,"vw":27.562356},{"c":26.09,"h":26.77,"l":26,"n":90,"o":26.77,"t":"2025-04-04T04:00:00Z","v":18738,"vw":26.325086},{"c":25.25,"h":25.92,"l":22.97,"n":339,"o":25,"t":"2025-04-07T04:00:00Z","v":165706,"vw":24.863509},{"c":24.94,"h":25.92,"l":24.805,"n":140,"o":25.92,"t":"2025-04-08T04:00:00Z","v":53159,"vw":25.055142},{"c":26.22,"h":26.38,"l":24.76,"n":86,"o":24.76,"t":"2025-04-09T04:00:00Z","v":102647,"vw":25.842333},{"c":26.03,"h":26.205,"l":25.64,"n":80,"o":26.19,"t":"2025-04-10T04:00:00Z","v":64690,"vw":26.120808},{"c":26.51,"h":26.61,"l":26.0925,"n":93,"o":26.22,"t":"2025-04-11T04:00:00Z","v":67846,"vw":26.534771},{"c":26.85,"h":26.94,"l":26.66,"n":56,"o":26.66,"t":"2025-04-14T04:00:00Z","v":11969,"vw":26.830437},{"c":26.8583,"h":26.99,"l":26.84,"n":75,"o":26.99,"t":"2025-04-15T04:00:00Z","v":7153,"vw":26.899462},{"c":26.41,"h":26.7175,"l":26.3201,"n":128,"o":26.6,"t":"2025-04-16T04:00:00Z","v":15035,"vw":26.558645},{"c":26.6507,"h":26.791,"l":26.64,"n":63,"o":26.64,"t":"2025-04-17T04:00:00Z","v":4820,"vw":26.74652},{"c":26.59,"h":26.735,"l":26.46,"n":114,"o":26.64,"t":"2025-04-21T04:00:00Z","v":9364,"vw":26.557307},{"c":27.02,"h":27.1592,"l":26.77,"n":40,"o":26.77,"t":"2025-04-22T04:00:00Z","v":22681,"vw":27.014797},{"c":27.397,"h":27.4999,"l":27.35,"n":71,"o":27.47,"t":"2025-04-23T04:00:00Z","v":6668,"vw":27.401234},{"c":27.7,"h":27.7,"l":27.45,"n":80,"o":27.59,"t":"2025-04-24T04:00:00Z","v":94606,"vw":27.644404},{"c":27.6354,"h":27.6354,"l":27.46,"n":98,"o":27.51,"t":"2025-04-25T04:00:00Z","v":7970,"vw":27.575995},{"c":27.6502,"h":27.6993,"l":27.51,"n":45,"o":27.65,"t":"2025-04-28T04:00:00Z","v":3151,"vw":27.599379},{"c":27.6934,"h":27.7587,"l":27.62,"n":78,"o":27.62,"t":"2025-04-29T04:00:00Z","v":14588,"vw":27.695804},{"c":27.64,"h":27.72,"l":27.5,"n":98,"o":27.6,"t":"2025-04-30T04:00:00Z","v":25800,"vw":27.556781},{"c":27.734,"h":27.81,"l":27.68,"n":107,"o":27.68,"t":"2025-05-01T04:00:00Z","v":8616,"vw":27.740486},{"c":28.19,"h":28.21,"l":28.08,"n":119,"o":28.14,"t":"2025-05-02T04:00:00Z","v":5394,"vw":28.153751},{"c":27.949,"h":28.033,"l":27.94,"n":35,"o":28.01,"t":"2025-05-05T04:00:00Z","v":2424,"vw":27.985099},{"c":28.06,"h":28.0892,"l":28,"n":65,"o":28.06,"t":"2025-05-06T04:00:00Z","v":68320,"vw":28.002736},{"c":27.82,"h":27.94,"l":27.7872,"n":84,"o":27.84,"t":"2025-05-07T04:00:00Z","v":17310,"vw":27.851006},{"c":28,"h":28.0896,"l":27.9245,"n":81,"o":28.05,"t":"2025-05-08T04:00:00Z","v":19512,"vw":28.029871},{"c":28.02,"h":28.11,"l":28,"n":404,"o":28.08,"t":"2025-05-09T04:00:00Z","v":50877,"vw":28.06649},{"c":28.82,"h":28.82,"l":28.65,"n":137,"o":28.77,"t":"2025-05-12T04:00:00Z","v":5928,"vw":28.756547},{"c":28.8301,"h":28.94,"l":28.63,"n":301,"o":28.63,"t":"2025-05-13T04:00:00Z","v":49649,"vw":28.892691},{"c":29.0468,"h":29.0522,"l":28.9808,"n":49,"o":28.9808,"t":"2025-05-14T04:00:00Z","v":9274,"vw":29.019294},{"c":28.9666,"h":28.9899,"l":28.88,"n":52,"o":28.88,"t":"2025-05-15T04:00:00Z","v":14654,"vw":28.938608},{"c":28.96,"h":29.02,"l":28.96,"n":86,"o":28.96,"t":"2025-05-16T04:00:00Z","v":5418,"vw":28.99394},{"c":28.94,"h":29.04,"l":28.75,"n":201,"o":28.75,"t":"2025-05-19T04:00:00Z","v":28479,"vw":28.927843},{"c":28.91,"h":29.01,"l":28.91,"n":61,"o":28.92,"t":"2025-05-20T04:00:00Z","v":2854,"vw":28.944325},{"c":28.863,"h":29.0655,"l":28.81,"n":26,"o":29.0655,"t":"2025-05-21T04:00:00Z","v":3488,"vw":28.904052},{"c":28.827,"h":28.8675,"l":28.72,"n":93,"o":28.77,"t":"2025-05-22T04:00:00Z","v":86645,"vw":28.817648},{"c":28.84,"h":28.84,"l":28.71,"n":56,"o":28.71,"t":"2025-05-23T04:00:00Z","v":9169,"vw":28.790694},{"c":28.7847,"h":28.7999,"l":28.75,"n":50,"o":28.77,"t":"2025-05-27T04:00:00Z","v":5075,"vw":28.761942},{"c":28.63,"h":28.7273,"l":28.5901,"n":128,"o":28.7273,"t":"2025-05-28T04:00:00Z","v":66912,"vw":28.689285},{"c":28.82,"h":28.905,"l":28.63,"n":64,"o":28.905,"t":"2025-05-29T04:00:00Z","v":6211,"vw":28.755153},{"c":28.53,"h":28.53,"l":28.41,"n":25,"o":28.505,"t":"2025-05-30T04:00:00Z","v":7219,"vw":28.50752},{"c":28.6119,"h":28.6119,"l":28.5108,"n":47,"o":28.5108,"t":"2025-06-02T04:00:00Z","v":63849,"vw":28.565529},{"c":28.78,"h":28.83,"l":28.6313,"n":486,"o":28.65,"t":"2025-06-03T04:00:00Z","v":71400,"vw":28.770365},{"c":29.08,"h":29.08,"l":29,"n":72,"o":29,"t":"2025-06-04T04:00:00Z","v":12184,"vw":29.069866},{"c":29.11,"h":29.27,"l":29.11,"n":143,"o":29.26,"t":"2025-06-05T04:00:00Z","v":12996,"vw":29.161993},{"c":29.285,"h":29.2999,"l":29.15,"n":42,"o":29.2494,"t":"2025-06-06T04:00:00Z","v":4257,"vw":29.214179},{"c":29.4781,"h":29.53,"l":29.43,"n":57,"o":29.43,"t":"2025-06-09T04:00:00Z","v":7597,"vw":29.485294},{"c":29.6922,"h":29.72,"l":29.5752,"n":56,"o":29.58,"t":"2025-06-10T04:00:00Z","v":4817,"vw":29.652098},{"c":29.8027,"h":29.91,"l":29.77,"n":268,"o":29.84,"t":"2025-06-11T04:00:00Z","v":42892,"vw":29.85475},{"c":29.71,"h":29.7358,"l":29.62,"n":66,"o":29.67,"t":"2025-06-12T04:00:00Z","v":6549,"vw":29.691692},{"c":29.3287,"h":29.46,"l":29.27,"n":44,"o":29.3,"t":"2025-06-13T04:00:00Z","v":11137,"vw":29.353772},{"c":29.6273,"h":29.73,"l":29.59,"n":62,"o":29.6,"t":"2025-06-16T04:00:00Z","v":6627,"vw":29.671973},{"c":29.375,"h":29.52,"l":29.33,"n":57,"o":29.52,"t":"2025-06-17T04:00:00Z","v":10660,"vw":29.377844},{"c":29.31,"h":29.375,"l":28.71,"n":266,"o":29.2,"t":"2025-06-18T04:00:00Z","v":46366,"vw":29.301563},{"c":29.175,"h":29.73,"l":29.1301,"n":93,"o":29.73,"t":"2025-06-20T04:00:00Z","v":9746,"vw":29.320024},{"c":29.345,"h":29.39,"l":29.18,"n":96,"o":29.21,"t":"2025-06-23T04:00:00Z","v":8494,"vw":29.304443},{"c":29.98,"h":30.09,"l":29.76,"n":92,"o":29.76,"t":"2025-06-24T04:00:00Z","v":11416,"vw":29.994086},{"c":30.076,"h":30.076,"l":30.04,"n":44,"o":30.07,"t":"2025-06-25T04:00:00Z","v":2922,"vw":30.049842},{"c":30.065,"h":30.2197,"l":30.06,"n":132,"o":30.12,"t":"2025-06-26T04:00:00Z","v":14232,"vw":30.155537},{"c":30.04,"h":30.1006,"l":30.015,"n":47,"o":30.08,"t":"2025-06-27T04:00:00Z","v":3705,"vw":30.063677},{"c":30.095,"h":30.15,"l":30.04,"n":55,"o":30.05,"t":"2025-06-30T04:00:00Z","v":10154,"vw":30.102524},{"c":30.2663,"h":30.39,"l":30.17,"n":70,"o":30.39,"t":"2025-07-01T04:00:00Z","v":140489,"vw":30.246693},{"c":30.0413,"h":30.0497,"l":29.89,"n":58,"o":29.89,"t":"2025-07-02T04:00:00Z","v":4273,"vw":29.992011},{"c":30.2,"h":30.22,"l":30.07,"n":52,"o":30.07,"t":"2025-07-03T04:00:00Z","v":4230,"vw":30.177826},{"c":29.85,"h":30.06,"l":29.8,"n":369,"o":29.98,"t":"2025-07-07T04:00:00Z","v":37430,"vw":29.905224},{"c":30,"h":30.1,"l":29.88,"n":257,"o":30.1,"t":"2025-07-08T04:00:00Z","v":32242,"vw":30.015668},{"c":30.0572,"h":30.0572,"l":29.99,"n":49,"o":29.99,"t":"2025-07-09T04:00:00Z","v":127401,"vw":30.045531},{"c":30.1552,"h":30.1799,"l":30.12,"n":49,"o":30.12,"t":"2025-07-10T04:00:00Z","v":1490,"vw":30.151692},{"c":30.1023,"h":30.148,"l":30.08,"n":58,"o":30.1,"t":"2025-07-11T04:00:00Z","v":11875,"vw":30.121132},{"c":30.2047,"h":30.2047,"l":30.08,"n":62,"o":30.11,"t":"2025-07-14T04:00:00Z","v":4382,"vw":30.167033},{"c":30.4667,"h":30.4954,"l":30.4,"n":50,"o":30.45,"t":"2025-07-15T04:00:00Z","v":5616,"vw":30.433817},{"c":30.5572,"h":30.5572,"l":30.39,"n":62,"o":30.44,"t":"2025-07-16T04:00:00Z","v":13293,"vw":30.481751},{"c":30.7727,"h":30.7749,"l":30.57,"n":36,"o":30.57,"t":"2025-07-17T04:00:00Z","v":3565,"vw":30.730894},{"c":30.7067,"h":30.7742,"l":30.69,"n":54,"o":30.77,"t":"2025-07-18T04:00:00Z","v":1689,"vw":30.746406},{"c":30.8637,"h":30.97,"l":30.84,"n":43,"o":30.86,"t":"2025-07-21T04:00:00Z","v":4527,"vw":30.903043},{"c":30.82,"h":30.8695,"l":30.72,"n":63,"o":30.72,"t":"2025-07-22T04:00:00Z","v":10405,"vw":30.801742},{"c":31.1404,"h":31.1558,"l":31.0157,"n":40,"o":31.0157,"t":"2025-07-23T04:00:00Z","v":2761,"vw":31.114568},{"c":30.9841,"h":31.05,"l":30.98,"n":47,"o":31.05,"t":"2025-07-24T04:00:00Z","v":7688,"vw":31.03668},{"c":30.9679,"h":30.98,"l":30.845,"n":41,"o":30.845,"t":"2025-07-25T04:00:00Z","v":4248,"vw":30.947276},{"c":30.855,"h":30.94,"l":30.81,"n":79,"o":30.94,"t":"2025-07-28T04:00:00Z","v":4513,"vw":30.881536},{"c":30.8475,"h":30.98,"l":30.8,"n":53,"o":30.9604,"t":"2025-07-29T04:00:00Z","v":5495,"vw":30.891173},{"c":30.79,"h":30.89,"l":30.57,"n":92,"o":30.86,"t":"2025-07-30T04:00:00Z","v":46569,"vw":30.863157},{"c":30.57,"h":30.75,"l":30.53,"n":106,"o":30.72,"t":"2025-07-31T04:00:00Z","v":45926,"vw":30.652062},{"c":30.28,"h":30.32,"l":30.18,"n":263,"o":30.32,"t":"2025-08-01T04:00:00Z","v":34749,"vw":30.258349},{"c":30.52,"h":30.64,"l":30.43,"n":104,"o":30.43,"t":"2025-08-04T04:00:00Z","v":14206,"vw":30.540963},{"c":30.7469,"h":30.84,"l":30.71,"n":41,"o":30.84,"t":"2025-08-05T04:00:00Z","v":1971,"vw":30.767692},{"c":30.78,"h":30.83,"l":30.73,"n":36,"o":30.78,"t":"2025-08-06T04:00:00Z","v":7880,"vw":30.753633},{"c":31.03,"h":31.12,"l":31.0044,"n":66,"o":31.07,"t":"2025-08-07T04:00:00Z","v":4461,"vw":31.04803},{"c":30.99,"h":31.07,"l":30.99,"n":53,"o":30.9973,"t":"2025-08-08T04:00:00Z","v":6865,"vw":31.042865},{"c":30.96,"h":31.09,"l":30.96,"n":57,"o":31.09,"t":"2025-08-11T04:00:00Z","v":2927,"vw":31.023523},{"c":31.3503,"h":31.3608,"l":31.21,"n":81,"o":31.22,"t":"2025-08-12T04:00:00Z","v":140401,"vw":31.306896},{"c":31.615,"h":31.72,"l":31.615,"n":49,"o":31.63,"t":"2025-08-13T04:00:00Z","v":11513,"vw":31.643157},{"c":31.325,"h":31.42,"l":31.3212,"n":95,"o":31.36,"t":"2025-08-14T04:00:00Z","v":4557,"vw":31.343653},{"c":31.32,"h":31.511,"l":31.32,"n":56,"o":31.46,"t":"2025-08-15T04:00:00Z","v":7255,"vw":31.403633},{"c":31.5,"h":31.56,"l":31.435,"n":65,"o":31.445,"t":"2025-08-18T04:00:00Z","v":7028,"vw":31.498389},{"c":31.23,"h":31.31,"l":31.22,"n":67,"o":31.31,"t":"2025-08-19T04:00:00Z","v":9082,"vw":31.258037},{"c":31.24,"h":31.31,"l":31.135,"n":182,"o":31.31,"t":"2025-08-20T04:00:00Z","v":15992,"vw":31.237063},{"c":31.3144,"h":31.3396,"l":31.25,"n":92,"o":31.27,"t":"2025-08-21T04:00:00Z","v":7864,"vw":31.293682},{"c":31.7991,"h":31.82,"l":31.4792,"n":114,"o":31.48,"t":"2025-08-22T04:00:00Z","v":16325,"vw":31.718956},{"c":31.7448,"h":31.855,"l":31.7448,"n":43,"o":31.82,"t":"2025-08-25T04:00:00Z","v":1701,"vw":31.832076},{"c":31.64,"h":31.72,"l":31.605,"n":99,"o":31.72,"t":"2025-08-26T04:00:00Z","v":6609,"vw":31.66239},{"c":31.4598,"h":31.4598,"l":31.34,"n":127,"o":31.34,"t":"2025-08-27T04:00:00Z","v":104014,"vw":31.408711},{"c":31.5422,"h":31.5527,"l":31.4716,"n":29,"o":31.48,"t":"2025-08-28T04:00:00Z","v":3259,"vw":31.512017},{"c":31.47,"h":31.47,"l":31.361,"n":81,"o":31.425,"t":"2025-08-29T04:00:00Z","v":6989,"vw":31.433332},{"c":31.37,"h":31.43,"l":31.32,"n":340,"o":31.33,"t":"2025-09-02T04:00:00Z","v":39078,"vw":31.369337},{"c":31.51,"h":31.57,"l":30.8801,"n":80,"o":30.8801,"t":"2025-09-03T04:00:00Z","v":6760,"vw":31.506346},{"c":31.43,"h":31.5,"l":31.34,"n":131,"o":31.38,"t":"2025-09-04T04:00:00Z","v":10081,"vw":31.431407},{"c":31.73,"h":31.88,"l":31.63,"n":71,"o":31.81,"t":"2025-09-05T04:00:00Z","v":7427,"vw":31.729596},{"c":31.97,"h":31.995,"l":31.9,"n":84,"o":31.905,"t":"2025-09-08T04:00:00Z","v":14819,"vw":31.918398},{"c":32.22,"h":32.2585,"l":32.13,"n":71,"o":32.13,"t":"2025-09-09T04:00:00Z","v":11795,"vw":32.209301},{"c":32.4309,"h":32.49,"l":32.42,"n":63,"o":32.42,"t":"2025-09-10T04:00:00Z","v":4023,"vw":32.460018},{"c":32.8657,"h":32.9,"l":32.65,"n":50,"o":32.65,"t":"2025-09-11T04:00:00Z","v":11161,"vw":32.80011},{"c":32.8745,"h":32.93,"l":32.87,"n":89,"o":32.89,"t":"2025-09-12T04:00:00Z","v":10219,"vw":32.891501},{"c":33.0286,"h":33.05,"l":32.84,"n":123,"o":32.96,"t":"2025-09-15T04:00:00Z","v":14910,"vw":32.910382},{"c":33.2534,"h":33.2534,"l":33.1,"n":66,"o":33.13,"t":"2025-09-16T04:00:00Z","v":5609,"vw":33.180798},{"c":33.3673,"h":33.43,"l":33.32,"n":70,"o":33.39,"t":"2025-09-17T04:00:00Z","v":4332,"vw":33.373713},{"c":33.3398,"h":33.365,"l":33.31,"n":45,"o":33.33,"t":"2025-09-18T04:00:00Z","v":2518,"vw":33.341095},{"c":33.319,"h":33.37,"l":33.319,"n":38,"o":33.3494,"t":"2025-09-19T04:00:00Z","v":1989,"vw":33.342412},{"c":33.465,"h":33.49,"l":33.31,"n":70,"o":33.31,"t":"2025-09-22T04:00:00Z","v":5295,"vw":33.413974},{"c":33.5239,"h":33.71,"l":33.5239,"n":64,"o":33.6739,"t":"2025-09-23T04:00:00Z","v":4169,"vw":33.660358},{"c":33.4776,"h":33.61,"l":33.4776,"n":88,"o":33.61,"t":"2025-09-24T04:00:00Z","v":4694,"vw":33.519775},{"c":33.4056,"h":33.4182,"l":33.33,"n":54,"o":33.33,"t":"2025-09-25T04:00:00Z","v":4905,"vw":33.390193},{"c":33.2286,"h":33.2448,"l":32.77,"n":66,"o":33.04,"t":"2025-09-26T04:00:00Z","v":3901,"vw":33.177983},{"c":33.5115,"h":33.6288,"l":33.48,"n":123,"o":33.56,"t":"2025-09-29T04:00:00Z","v":9396,"vw":33.537762},{"c":33.65,"h":33.65,"l":33.55,"n":247,"o":33.62,"t":"2025-09-30T04:00:00Z","v":44189,"vw":33.572245},{"c":33.9261,"h":33.95,"l":33.81,"n":85,"o":33.81,"t":"2025-10-01T04:00:00Z","v":3485,"vw":33.886902},{"c":34.1312,"h":34.1312,"l":34.06,"n":62,"o":34.1206,"t":"2025-10-02T04:00:00Z","v":5485,"vw":34.100179},{"c":34.22,"h":34.33,"l":34.19,"n":40,"o":34.31,"t":"2025-10-03T04:00:00Z","v":3654,"vw":34.27054},{"c":34.39,"h":34.4291,"l":34.37,"n":75,"o":34.4082,"t":"2025-10-06T04:00:00Z","v":11753,"vw":34.398747},{"c":34.1465,"h":34.38,"l":34.1465,"n":51,"o":34.38,"t":"2025-10-07T04:00:00Z","v":3220,"vw":34.347068},{"c":34.414,"h":34.414,"l":34.26,"n":52,"o":34.26,"t":"2025-10-08T04:00:00Z","v":5632,"vw":34.395032},{"c":34.1032,"h":34.4,"l":34.061,"n":67,"o":34.4,"t":"2025-10-09T04:00:00Z","v":7029,"vw":34.139504},{"c":32.98,"h":34.2,"l":32.93,"n":109,"o":34.179,"t":"2025-10-10T04:00:00Z","v":30379,"vw":33.565869},{"c":33.8803,"h":33.9894,"l":33.86,"n":77,"o":33.86,"t":"2025-10-13T04:00:00Z","v":4182,"vw":33.958294},{"c":33.5774,"h":33.73,"l":33.54,"n":63,"o":33.54,"t":"2025-10-14T04:00:00Z","v":4073,"vw":33.701959},{"c":34.047,"h":34.1125,"l":33.93,"n":48,"o":34.03,"t":"2025-10-15T04:00:00Z","v":7566,"vw":34.024346},{"c":34.2179,"h":34.395,"l":34.2,"n":89,"o":34.21,"t":"2025-10-16T04:00:00Z","v":9809,"vw":34.270293},{"c":34.19,"h":34.25,"l":34.11,"n":115,"o":34.17,"t":"2025-10-17T04:00:00Z","v":14800,"vw":34.191006},{"c":34.6506,"h":34.7285,"l":34.5055,"n":81,"o":34.5055,"t":"2025-10-20T04:00:00Z","v":10748,"vw":34.643295},{"c":34.3859,"h":34.52,"l":34.3859,"n":91,"o":34.52,"t":"2025-10-21T04:00:00Z","v":5888,"vw":34.445701},{"c":34.3482,"h":34.59,"l":34.24,"n":57,"o":34.59,"t":"2025-10-22T04:00:00Z","v":4984,"vw":34.386897},{"c":34.6462,"h":34.68,"l":34.55,"n":71,"o":34.55,"t":"2025-10-23T04:00:00Z","v":6099,"vw":34.631678},{"c":34.8634,"h":34.9199,"l":34.84,"n":82,"o":34.8815,"t":"2025-10-24T04:00:00Z","v":10021,"vw":34.883129},{"c":35.1935,"h":35.211,"l":35.1243,"n":82,"o":35.19,"t":"2025-10-27T04:00:00Z","v":6399,"vw":35.161848},{"c":35.1348,"h":35.17,"l":34.95,"n":146,"o":34.99,"t":"2025-10-28T04:00:00Z","v":37487,"vw":35.08064},{"c":35.3646,"h":35.49,"l":35.2603,"n":96,"o":35.49,"t":"2025-10-29T04:00:00Z","v":4629,"vw":35.373038},{"c":35,"h":35.23,"l":35,"n":102,"o":35.05,"t":"2025-10-30T04:00:00Z","v":5442,"vw":35.128905},{"c":34.9839,"h":35,"l":34.87,"n":74,"o":35,"t":"2025-10-31T04:00:00Z","v":11629,"vw":34.956874},{"c":35.275,"h":35.3299,"l":35.185,"n":107,"o":35.32,"t":"2025-11-03T05:00:00Z","v":10516,"vw":35.304963},{"c":34.7068,"h":34.95,"l":34.7068,"n":77,"o":34.91,"t":"2025-11-04T05:00:00Z","v":12943,"vw":34.841326},{"c":34.9742,"h":35.01,"l":34.9,"n":93,"o":34.9,"t":"2025-11-05T05:00:00Z","v":7532,"vw":34.994899},{"c":34.7462,"h":34.98,"l":34.625,"n":84,"o":34.98,"t":"2025-11-06T05:00:00Z","v":11001,"vw":34.870483},{"c":34.6105,"h":34.6105,"l":34.19,"n":101,"o":34.54,"t":"2025-11-07T05:00:00Z","v":7286,"vw":34.44853},{"c":35.2211,"h":35.2211,"l":34.9901,"n":72,"o":35.09,"t":"2025-11-10T05:00:00Z","v":10805,"vw":35.128057},{"c":35.2816,"h":35.3146,"l":35.11,"n":58,"o":35.19,"t":"2025-11-11T05:00:00Z","v":2975,"vw":35.240408},{"c":35.281,"h":35.33,"l":35.26,"n":45,"o":35.28,"t":"2025-11-12T05:00:00Z","v":2043,"vw":35.284783},{"c":34.9192,"h":35.35,"l":34.8803,"n":103,"o":35.35,"t":"2025-11-13T05:00:00Z","v":14875,"vw":35.03259},{"c":34.7805,"h":34.98,"l":34.46,"n":64,"o":34.46,"t":"2025-11-14T05:00:00Z","v":9414,"vw":34.794113},{"c":34.5732,"h":34.88,"l":34.44,"n":104,"o":34.66,"t":"2025-11-17T05:00:00Z","v":7878,"vw":34.566476},{"c":34.3716,"h":34.48,"l":34.26,"n":133,"o":34.26,"t":"2025-11-18T05:00:00Z","v":35385,"vw":34.411501},{"c":34.3228,"h":34.433,"l":34.245,"n":85,"o":34.3221,"t":"2025-11-19T05:00:00Z","v":3650,"vw":34.292403},{"c":33.9,"h":34.6585,"l":33.9,"n":84,"o":34.6585,"t":"2025-11-20T05:00:00Z","v":5426,"vw":34.164271},{"c":33.9,"h":34.069,"l":33.59,"n":85,"o":33.71,"t":"2025-11-21T05:00:00Z","v":5015,"vw":33.78884},{"c":34.3001,"h":34.3001,"l":34.01,"n":74,"o":34.01,"t":"2025-11-24T05:00:00Z","v":7596,"vw":34.189511},{"c":34.32,"h":34.32,"l":34.1129,"n":83,"o":34.14,"t":"2025-11-25T05:00:00Z","v":8636,"vw":34.249052},{"c":34.5591,"h":34.6,"l":34.43,"n":62,"o":34.53,"t":"2025-11-26T05:00:00Z","v":7064,"vw":34.517393},{"c":34.654,"h":34.67,"l":34.57,"n":43,"o":34.57,"t":"2025-11-28T05:00:00Z","v":807,"vw":34.63002},{"c":34.6593,"h":34.7753,"l":34.58,"n":134,"o":34.61,"t":"2025-12-01T05:00:00Z","v":12984,"vw":34.695213},{"c":34.6755,"h":34.71,"l":34.58,"n":107,"o":34.67,"t":"2025-12-02T05:00:00Z","v":6456,"vw":34.626943},{"c":34.6393,"h":34.64,"l":34.49,"n":64,"o":34.57,"t":"2025-12-03T05:00:00Z","v":51522,"vw":34.611263},{"c":34.77,"h":34.77,"l":34.58,"n":90,"o":34.61,"t":"2025-12-04T05:00:00Z","v":9747,"vw":34.655691},{"c":35.02,"h":35.15,"l":34.95,"n":194,"o":35,"t":"2025-12-05T05:00:00Z","v":55210,"vw":35.000592},{"c":34.95,"h":34.98,"l":34.83,"n":48,"o":34.98,"t":"2025-12-08T05:00:00Z","v":3605,"vw":34.870885},{"c":34.72,"h":34.7989,"l":34.6801,"n":71,"o":34.7,"t":"2025-12-09T05:00:00Z","v":8355,"vw":34.760938},{"c":35.02,"h":35.2,"l":34.84,"n":121,"o":35.11,"t":"2025-12-10T05:00:00Z","v":15746,"vw":34.930665},{"c":34.91,"h":35.04,"l":34.775,"n":93,"o":34.9,"t":"2025-12-11T05:00:00Z","v":11285,"vw":34.997441},{"c":34.57,"h":35.3,"l":34.57,"n":97,"o":35.3,"t":"2025-12-12T05:00:00Z","v":8598,"vw":34.717428},{"c":34.5,"h":34.81,"l":34.5,"n":85,"o":34.76,"t":"2025-12-15T05:00:00Z","v":12826,"vw":34.626435},{"c":34.38,"h":34.43,"l":34.29,"n":94,"o":34.41,"t":"2025-12-16T05:00:00Z","v":11878,"vw":34.348599},{"c":34.1961,"h":34.51,"l":34.19,"n":83,"o":34.51,"t":"2025-12-17T05:00:00Z","v":7067,"vw":34.287419},{"c":34.56,"h":34.77,"l":34.53,"n":116,"o":34.63,"t":"2025-12-18T05:00:00Z","v":10116,"vw":34.611724},{"c":34.89,"h":34.939,"l":34.72,"n":81,"o":34.74,"t":"2025-12-19T05:00:00Z","v":7605,"vw":34.881533},{"c":35.06,"h":35.06,"l":34.91,"n":87,"o":34.91,"t":"2025-12-22T05:00:00Z","v":6092,"vw":35.003612},{"c":34.64,"h":34.73,"l":34.46,"n":101,"o":34.46,"t":"2025-12-23T05:00:00Z","v":20514,"vw":34.616103},{"c":34.56,"h":34.68,"l":34.56,"n":50,"o":34.63,"t":"2025-12-24T05:00:00Z","v":1839,"vw":34.6155},{"c":34.88,"h":34.88,"l":34.66,"n":166,"o":34.67,"t":"2025-12-26T05:00:00Z","v":10045,"vw":34.77538},{"c":34.7879,"h":34.7999,"l":34.67,"n":282,"o":34.74,"t":"2025-12-29T05:00:00Z","v":28123,"vw":34.712699},{"c":34.84,"h":34.94,"l":34.84,"n":84,"o":34.89,"t":"2025-12-30T05:00:00Z","v":10652,"vw":34.907342},{"c":34.76,"h":34.9,"l":34.76,"n":75,"o":34.85,"t":"2025-12-31T05:00:00Z","v":3584,"vw":34.847212},{"c":35.7,"h":35.82,"l":35.485,"n":126,"o":35.49,"t":"2026-01-02T05:00:00Z","v":15305,"vw":35.677316},{"c":36.13,"h":36.18,"l":35.92,"n":151,"o":36.07,"t":"2026-01-05T05:00:00Z","v":139716,"vw":36.175284},{"c":36.55,"h":36.6,"l":36.39,"n":233,"o":36.39,"t":"2026-01-06T05:00:00Z","v":18447,"vw":36.467878},{"c":36.16,"h":36.33,"l":36.16,"n":371,"o":36.29,"t":"2026-01-07T05:00:00Z","v":154536,"vw":36.249061},{"c":36.25,"h":36.515,"l":36.11,"n":110,"o":36.11,"t":"2026-01-08T05:00:00Z","v":36536,"vw":36.161709},{"c":36.46,"h":36.46,"l":36.3,"n":111,"o":36.3,"t":"2026-01-09T05:00:00Z","v":13005,"vw":36.396065},{"c":36.9606,"h":37.01,"l":36.6,"n":175,"o":36.6,"t":"2026-01-12T05:00:00Z","v":23107,"vw":36.902729},{"c":36.7656,"h":36.89,"l":36.685,"n":167,"o":36.89,"t":"2026-01-13T05:00:00Z","v":24335,"vw":36.778845},{"c":36.73,"h":36.8,"l":36.675,"n":105,"o":36.75,"t":"2026-01-14T05:00:00Z","v":8947,"vw":36.742703},{"c":37.02,"h":37.24,"l":36.99,"n":127,"o":37,"t":"2026-01-15T05:00:00Z","v":12036,"vw":37.093443},{"c":36.94,"h":37.049,"l":36.81,"n":217,"o":36.99,"t":"2026-01-16T05:00:00Z","v":52550,"vw":36.938297},{"c":36.78,"h":37.125,"l":36.665,"n":233,"o":36.71,"t":"2026-01-20T05:00:00Z","v":16608,"vw":36.810078},{"c":37.19,"h":37.49,"l":37.02,"n":236,"o":37.04,"t":"2026-01-21T05:00:00Z","v":99288,"vw":37.288465},{"c":37.53,"h":37.965,"l":37.4,"n":435,"o":37.43,"t":"2026-01-22T05:00:00Z","v":44726,"vw":37.598074},{"c":37.65,"h":37.75,"l":37.34,"n":225,"o":37.37,"t":"2026-01-23T05:00:00Z","v":20223,"vw":37.544076},{"c":37.43,"h":37.6,"l":37.375,"n":389,"o":37.51,"t":"2026-01-26T05:00:00Z","v":33601,"vw":37.524757},{"c":38.13,"h":38.43,"l":37.82,"n":493,"o":37.95,"t":"2026-01-27T05:00:00Z","v":44327,"vw":38.035922},{"c":38.4627,"h":38.48,"l":38.26,"n":89,"o":38.47,"t":"2026-01-28T05:00:00Z","v":10911,"vw":38.370106},{"c":38.26,"h":38.5396,"l":37.87,"n":128,"o":38.43,"t":"2026-01-29T05:00:00Z","v":15687,"vw":38.182584},{"c":37.63,"h":38.07,"l":37.56,"n":670,"o":38.04,"t":"2026-01-30T05:00:00Z","v":104563,"vw":37.872005},{"c":37.72,"h":37.83,"l":37.32,"n":265,"o":37.32,"t":"2026-02-02T05:00:00Z","v":45249,"vw":37.632025},{"c":37.8393,"h":37.99,"l":37.49,"n":115,"o":37.98,"t":"2026-02-03T05:00:00Z","v":12145,"vw":37.789311},{"c":37.413,"h":38,"l":37.24,"n":87,"o":38,"t":"2026-02-04T05:00:00Z","v":5810,"vw":37.551897},{"c":37.252,"h":37.53,"l":37.18,"n":99,"o":37.3,"t":"2026-02-05T05:00:00Z","v":9370,"vw":37.382677},{"c":38.09,"h":38.17,"l":37.675,"n":111,"o":37.675,"t":"2026-02-06T05:00:00Z","v":34983,"vw":38.058721},{"c":38.38,"h":38.53,"l":38.1,"n":535,"o":38.1,"t":"2026-02-09T05:00:00Z","v":127198,"vw":38.484544},{"c":38.42,"h":38.5585,"l":38.375,"n":111,"o":38.53,"t":"2026-02-10T05:00:00Z","v":29911,"vw":38.512305},{"c":38.82,"h":39.035,"l":38.47,"n":346,"o":38.79,"t":"2026-02-11T05:00:00Z","v":76239,"vw":38.852953},{"c":38.63,"h":39.09,"l":38.463,"n":126,"o":39.09,"t":"2026-02-12T05:00:00Z","v":9204,"vw":38.651423},{"c":38.76,"h":38.76,"l":38.19,"n":112,"o":38.19,"t":"2026-02-13T05:00:00Z","v":47367,"vw":38.68077},{"c":38.47,"h":38.635,"l":38.25,"n":171,"o":38.28,"t":"2026-02-17T05:00:00Z","v":30611,"vw":38.46389},{"c":38.87,"h":38.99,"l":38.64,"n":121,"o":38.66,"t":"2026-02-18T05:00:00Z","v":10890,"vw":38.827564},{"c":38.83,"h":38.83,"l":38.54,"n":110,"o":38.54,"t":"2026-02-19T05:00:00Z","v":14828,"vw":38.697391},{"c":39.57,"h":39.57,"l":38.75,"n":152,"o":38.78,"t":"2026-02-20T05:00:00Z","v":14566,"vw":39.262184},{"c":39.06,"h":39.43,"l":39.0101,"n":154,"o":39.39,"t":"2026-02-23T05:00:00Z","v":10457,"vw":39.115974},{"c":39.68,"h":39.77,"l":39.25,"n":177,"o":39.46,"t":"2026-02-24T05:00:00Z","v":19481,"vw":39.623607},{"c":39.9738,"h":40.04,"l":39.86,"n":111,"o":40.03,"t":"2026-02-25T05:00:00Z","v":14193,"vw":39.957258},{"c":39.66,"h":39.935,"l":39.36,"n":115,"o":39.89,"t":"2026-02-26T05:00:00Z","v":11997,"vw":39.665399},{"c":39.58,"h":39.65,"l":39.39,"n":135,"o":39.39,"t":"2026-02-27T05:00:00Z","v":11540,"vw":39.517737},{"c":39.25,"h":39.3281,"l":38.86,"n":115,"o":38.9,"t":"2026-03-02T05:00:00Z","v":18302,"vw":39.183987},{"c":37.46,"h":39.6,"l":36.84,"n":160,"o":39.6,"t":"2026-03-03T05:00:00Z","v":38394,"vw":37.483915},{"c":37.7501,"h":38,"l":37.33,"n":145,"o":37.47,"t":"2026-03-04T05:00:00Z","v":26504,"vw":37.738129},{"c":37.21,"h":37.38,"l":36.75,"n":173,"o":37.24,"t":"2026-03-05T05:00:00Z","v":140668,"vw":36.76647},{"c":37.01,"h":37.185,"l":36.6,"n":472,"o":36.63,"t":"2026-03-06T05:00:00Z","v":36645,"vw":37.013449},{"c":37.25,"h":37.435,"l":36.29,"n":381,"o":36.46,"t":"2026-03-09T04:00:00Z","v":41969,"vw":36.812855},{"c":37.66,"h":38.13,"l":37.37,"n":176,"o":37.48,"t":"2026-03-10T04:00:00Z","v":18010,"vw":37.784318},{"c":37.82,"h":37.84,"l":37.58,"n":134,"o":37.65,"t":"2026-03-11T04:00:00Z","v":20144,"vw":37.676951},{"c":36.82,"h":37.3,"l":36.75,"n":104,"o":37.3,"t":"2026-03-12T04:00:00Z","v":6390,"vw":36.932355},{"c":36.86,"h":37.19,"l":36.755,"n":73,"o":37.19,"t":"2026-03-13T04:00:00Z","v":3262,"vw":36.937164},{"c":37.5998,"h":37.695,"l":37.51,"n":74,"o":37.51,"t":"2026-03-16T04:00:00Z","v":89461,"vw":37.525956},{"c":37.78,"h":37.91,"l":37.76,"n":85,"o":37.84,"t":"2026-03-17T04:00:00Z","v":7104,"vw":37.817531},{"c":37.39,"h":37.82,"l":37.22,"n":134,"o":37.72,"t":"2026-03-18T04:00:00Z","v":18577,"vw":37.694232},{"c":37.05,"h":37.22,"l":36.59,"n":89,"o":36.59,"t":"2026-03-19T04:00:00Z","v":9505,"vw":36.856029},{"c":36.09,"h":36.85,"l":35.82,"n":349,"o":36.85,"t":"2026-03-20T04:00:00Z","v":41140,"vw":36.259635},{"c":36.85,"h":37.09,"l":36.62,"n":91,"o":36.62,"t":"2026-03-23T04:00:00Z","v":14605,"vw":36.908715},{"c":36.49,"h":36.755,"l":36.35,"n":477,"o":36.35,"t":"2026-03-24T04:00:00Z","v":65056,"vw":36.561373},{"c":37.128,"h":37.27,"l":36.91,"n":119,"o":37.04,"t":"2026-03-25T04:00:00Z","v":26032,"vw":37.173588},{"c":35.99,"h":36.595,"l":35.98,"n":86,"o":36.42,"t":"2026-03-26T04:00:00Z","v":94790,"vw":36.21736},{"c":35.85,"h":36.12,"l":35.85,"n":83,"o":36.03,"t":"2026-03-27T04:00:00Z","v":7287,"vw":35.997718},{"c":35.6448,"h":36.06,"l":35.53,"n":143,"o":35.81,"t":"2026-03-30T04:00:00Z","v":26015,"vw":35.741344},{"c":36.92,"h":36.96,"l":35.86,"n":453,"o":35.86,"t":"2026-03-31T04:00:00Z","v":89399,"vw":36.491176},{"c":36.94,"h":37.35,"l":36.19,"n":402,"o":36.73,"t":"2026-04-01T04:00:00Z","v":73589,"vw":37.1299},{"c":36.58,"h":36.6296,"l":36.13,"n":136,"o":36.13,"t":"2026-04-02T04:00:00Z","v":8147,"vw":36.503708},{"c":36.82,"h":37.005,"l":36.78,"n":90,"o":36.82,"t":"2026-04-06T04:00:00Z","v":5765,"vw":36.865757},{"c":36.89,"h":40.49,"l":36.4724,"n":137,"o":36.81,"t":"2026-04-07T04:00:00Z","v":16607,"vw":36.862646},{"c":38.895,"h":38.97,"l":38.46,"n":568,"o":38.94,"t":"2026-04-08T04:00:00Z","v":80041,"vw":38.749713},{"c":38.76,"h":38.76,"l":38.2699,"n":185,"o":38.47,"t":"2026-04-09T04:00:00Z","v":22183,"vw":38.571741},{"c":38.9,"h":39,"l":38.74,"n":78,"o":38.93,"t":"2026-04-10T04:00:00Z","v":9774,"vw":38.816785},{"c":39.1118,"h":39.135,"l":38.605,"n":85,"o":38.62,"t":"2026-04-13T04:00:00Z","v":3745,"vw":38.90621},{"c":39.75,"h":39.7799,"l":39.41,"n":124,"o":39.44,"t":"2026-04-14T04:00:00Z","v":26695,"vw":39.50631},{"c":39.94,"h":40.02,"l":39.67,"n":430,"o":39.8,"t":"2026-04-15T04:00:00Z","v":84832,"vw":39.844595},{"c":39.9577,"h":40.0836,"l":39.86,"n":234,"o":40.03,"t":"2026-04-16T04:00:00Z","v":14646,"vw":39.966372},{"c":40.5852,"h":40.9,"l":40.4951,"n":173,"o":40.55,"t":"2026-04-17T04:00:00Z","v":18369,"vw":40.607343},{"c":40.44,"h":40.44,"l":40.25,"n":147,"o":40.25,"t":"2026-04-20T04:00:00Z","v":7482,"vw":40.338708},{"c":40,"h":40.4,"l":39.92,"n":95,"o":40.4,"t":"2026-04-21T04:00:00Z","v":10643,"vw":40.111571},{"c":40.71,"h":40.71,"l":40.31,"n":94,"o":40.31,"t":"2026-04-22T04:00:00Z","v":3523,"vw":40.514862},{"c":39.98,"h":40.35,"l":39.84,"n":109,"o":40.21,"t":"2026-04-23T04:00:00Z","v":16697,"vw":40.042522},{"c":40.8034,"h":40.88,"l":40.53,"n":93,"o":40.53,"t":"2026-04-24T04:00:00Z","v":5292,"vw":40.732885},{"c":40.84,"h":40.93,"l":40.75,"n":104,"o":40.87,"t":"2026-04-27T04:00:00Z","v":10321,"vw":40.799028},{"c":40.44,"h":40.44,"l":40.23,"n":129,"o":40.34,"t":"2026-04-28T04:00:00Z","v":15305,"vw":40.321278},{"c":40.42,"h":40.58,"l":40.34,"n":102,"o":40.58,"t":"2026-04-29T04:00:00Z","v":8992,"vw":40.463451},{"c":41.08,"h":41.19,"l":40.62,"n":354,"o":40.7,"t":"2026-04-30T04:00:00Z","v":62686,"vw":40.865405},{"c":41.2,"h":41.28,"l":41.05,"n":122,"o":41.05,"t":"2026-05-01T04:00:00Z","v":19661,"vw":41.160268},{"c":41.14,"h":41.51,"l":41.14,"n":136,"o":41.43,"t":"2026-05-04T04:00:00Z","v":11059,"vw":41.248733},{"c":41.82,"h":42.04,"l":41.62,"n":189,"o":41.62,"t":"2026-05-05T04:00:00Z","v":13587,"vw":41.945821},{"c":43.023,"h":43.0599,"l":41.43,"n":119,"o":42.66,"t":"2026-05-06T04:00:00Z","v":17256,"vw":42.802803},{"c":42.5207,"h":42.91,"l":42.47,"n":152,"o":42.75,"t":"2026-05-07T04:00:00Z","v":11722,"vw":42.565597},{"c":43.2811,"h":43.295,"l":42.96,"n":94,"o":42.96,"t":"2026-05-08T04:00:00Z","v":9791,"vw":43.168792},{"c":43.4448,"h":43.57,"l":43.23,"n":99,"o":43.425,"t":"2026-05-11T04:00:00Z","v":10926,"vw":43.378856},{"c":42.24,"h":42.625,"l":41.92,"n":155,"o":42.53,"t":"2026-05-12T04:00:00Z","v":24137,"vw":42.133743},{"c":43.2,"h":43.4199,"l":42.61,"n":738,"o":42.77,"t":"2026-05-13T04:00:00Z","v":137543,"vw":43.126346},{"c":43.3015,"h":43.39,"l":43.045,"n":145,"o":43.045,"t":"2026-05-14T04:00:00Z","v":10975,"vw":43.288009},{"c":41.9402,"h":42.135,"l":41.8,"n":129,"o":41.9,"t":"2026-05-15T04:00:00Z","v":13703,"vw":41.984604},{"c":41.71,"h":42.17,"l":41.565,"n":160,"o":42.14,"t":"2026-05-18T04:00:00Z","v":26318,"vw":41.940396},{"c":41.65,"h":41.93,"l":41.16,"n":193,"o":41.21,"t":"2026-05-19T04:00:00Z","v":28977,"vw":41.485624},{"c":42.28,"h":42.8,"l":41.68,"n":167,"o":41.73,"t":"2026-05-20T04:00:00Z","v":17263,"vw":42.006787},{"c":42.5032,"h":42.645,"l":42.06,"n":161,"o":42.06,"t":"2026-05-21T04:00:00Z","v":7307,"vw":42.240591},{"c":42.4933,"h":42.825,"l":42.46,"n":109,"o":42.56,"t":"2026-05-22T04:00:00Z","v":5587,"vw":42.595574},{"c":43.95,"h":44.19,"l":43.6,"n":529,"o":43.62,"t":"2026-05-26T04:00:00Z","v":102839,"vw":43.877484},{"c":43.9761,"h":44.22,"l":43.795,"n":160,"o":44.18,"t":"2026-05-27T04:00:00Z","v":25013,"vw":44.089083},{"c":43.96,"h":44.12,"l":43.6,"n":280,"o":43.6,"t":"2026-05-28T04:00:00Z","v":251062,"vw":43.997254},{"c":44.1251,"h":44.27,"l":44.0745,"n":189,"o":44.27,"t":"2026-05-29T04:00:00Z","v":28904,"vw":44.17137},{"c":45.047,"h":45.27,"l":44.55,"n":141,"o":44.55,"t":"2026-06-01T04:00:00Z","v":26936,"vw":44.939957},{"c":45.56,"h":45.59,"l":45.135,"n":197,"o":45.255,"t":"2026-06-02T04:00:00Z","v":15011,"vw":45.468043},{"c":45.27,"h":45.56,"l":44.92,"n":248,"o":45.56,"t":"2026-06-03T04:00:00Z","v":13896,"vw":45.17755},{"c":44.575,"h":44.68,"l":44.11,"n":268,"o":44.25,"t":"2026-06-04T04:00:00Z","v":58426,"vw":44.287216},{"c":42.0058,"h":43.36,"l":41.935,"n":535,"o":43.36,"t":"2026-06-05T04:00:00Z","v":14250,"vw":42.769669},{"c":42.57,"h":42.78,"l":42.54,"n":549,"o":42.74,"t":"2026-06-08T04:00:00Z","v":24274,"vw":42.685465},{"c":42.49,"h":43.35,"l":41.84,"n":1074,"o":43.35,"t":"2026-06-09T04:00:00Z","v":17599,"vw":42.683605},{"c":41.91,"h":42.71,"l":41.91,"n":2558,"o":42.38,"t":"2026-06-10T04:00:00Z","v":38803,"vw":42.479468},{"c":43.61,"h":43.61,"l":42.297,"n":1174,"o":42.297,"t":"2026-06-11T04:00:00Z","v":33349,"vw":42.908754},{"c":43.76,"h":43.8899,"l":43.42,"n":1286,"o":43.48,"t":"2026-06-12T04:00:00Z","v":39762,"vw":43.678691},{"c":45.25,"h":45.25,"l":44.8507,"n":968,"o":44.96,"t":"2026-06-15T04:00:00Z","v":79162,"vw":45.106021},{"c":44.3584,"h":45.03,"l":43.96,"n":1392,"o":44.81,"t":"2026-06-16T04:00:00Z","v":42433,"vw":44.436805},{"c":44.44,"h":45.185,"l":44.44,"n":1200,"o":44.9,"t":"2026-06-17T04:00:00Z","v":42945,"vw":44.840196},{"c":46.11,"h":46.11,"l":45.545,"n":842,"o":45.64,"t":"2026-06-18T04:00:00Z","v":44095,"vw":45.887369},{"c":46.32,"h":46.49,"l":45.79,"n":1016,"o":46.4,"t":"2026-06-22T04:00:00Z","v":37518,"vw":46.256938},{"c":43.82,"h":44.5,"l":43.73,"n":1264,"o":43.89,"t":"2026-06-23T04:00:00Z","v":79909,"vw":44.180354},{"c":43.77,"h":44.0999,"l":43.44,"n":1436,"o":43.98,"t":"2026-06-24T04:00:00Z","v":82046,"vw":43.854279},{"c":44.26,"h":44.94,"l":44.03,"n":13091,"o":44.94,"t":"2026-06-25T04:00:00Z","v":350936,"vw":44.415302},{"c":43.89,"h":44.0913,"l":42.515,"n":2835,"o":43.25,"t":"2026-06-26T04:00:00Z","v":65069,"vw":43.622841},{"c":44.08,"h":44.08,"l":43.16,"n":3154,"o":43.77,"t":"2026-06-29T04:00:00Z","v":182118,"vw":43.634518},{"c":44.73,"h":44.73,"l":44.17,"n":2550,"o":44.21,"t":"2026-06-30T04:00:00Z","v":239555,"vw":44.494125},{"c":43.57,"h":44.09,"l":43.49,"n":3212,"o":43.64,"t":"2026-07-01T04:00:00Z","v":203285,"vw":43.747406},{"c":42.5939,"h":43.57,"l":42.1,"n":8375,"o":43.175,"t":"2026-07-02T04:00:00Z","v":488740,"vw":42.947032},{"c":43.92,"h":44.67,"l":43.62,"n":10740,"o":43.67,"t":"2026-07-06T04:00:00Z","v":370414,"vw":43.923597},{"c":42.6,"h":42.99,"l":42.2,"n":11606,"o":42.71,"t":"2026-07-07T04:00:00Z","v":617915,"vw":42.514776},{"c":42.88,"h":42.88,"l":42.15,"n":14062,"o":42.23,"t":"2026-07-08T04:00:00Z","v":415810,"vw":42.333316},{"c":43.21,"h":43.28,"l":42.92,"n":10110,"o":43.13,"t":"2026-07-09T04:00:00Z","v":335102,"vw":43.115928},{"c":43.23,"h":43.23,"l":42.76,"n":14737,"o":43.01,"t":"2026-07-10T04:00:00Z","v":483884,"vw":43.060529},{"c":41.59,"h":42.77,"l":41.59,"n":3043,"o":42.12,"t":"2026-07-13T04:00:00Z","v":203705,"vw":42.003815},{"c":42.4,"h":42.4,"l":42.03,"n":1208,"o":42.16,"t":"2026-07-14T04:00:00Z","v":71352,"vw":42.194882},{"c":42.3677,"h":42.59,"l":41.76,"n":4887,"o":42.48,"t":"2026-07-15T04:00:00Z","v":224051,"vw":42.310698},{"c":41.29,"h":41.7,"l":41.19,"n":2731,"o":41.7,"t":"2026-07-16T04:00:00Z","v":117565,"vw":41.465061},{"c":41,"h":41.33,"l":40.08,"n":5148,"o":40.3,"t":"2026-07-17T04:00:00Z","v":475577,"vw":40.874334},{"c":41.02,"h":41.685,"l":40.96,"n":4987,"o":41.26,"t":"2026-07-20T04:00:00Z","v":362213,"vw":41.229617},{"c":42.27,"h":42.27,"l":41.76,"n":1345,"o":41.99,"t":"2026-07-21T04:00:00Z","v":151616,"vw":42.082538},{"c":42.01,"h":42.12,"l":41.72,"n":2620,"o":41.76,"t":"2026-07-22T04:00:00Z","v":285989,"vw":41.924573},{"c":41.65,"h":41.91,"l":41.38,"n":4558,"o":41.6,"t":"2026-07-23T04:00:00Z","v":412619,"vw":41.713574},{"c":40.7533,"h":41.27,"l":40.69,"n":3260,"o":41.21,"t":"2026-07-24T04:00:00Z","v":141370,"vw":40.963868},{"c":40.915,"h":41.36,"l":40.46,"n":3315,"o":41.36,"t":"2026-07-27T04:00:00Z","v":203298,"vw":40.866072},{"c":40.1,"h":40.22,"l":39.62,"n":1551,"o":39.91,"t":"2026-07-28T04:00:00Z","v":103774,"vw":39.877252},{"c":39.16,"h":40.1,"l":39.12,"n":3561,"o":39.64,"t":"2026-07-29T04:00:00Z","v":222869,"vw":39.509838},{"c":40.535,"h":40.56,"l":39.67,"n":941,"o":39.87,"t":"2026-07-30T04:00:00Z","v":77907,"vw":40.244484},{"c":40.88,"h":41.55,"l":40.57,"n":5512,"o":41.54,"t":"2026-07-31T04:00:00Z","v":553145,"vw":40.9672},{"c":41.08,"h":41.25,"l":40.15,"n":2604,"o":40.56,"t":"2026-08-03T04:00:00Z","v":239841,"vw":40.667361},{"c":42,"h":42.16,"l":41.57,"n":1836,"o":41.59,"t":"2026-08-04T04:00:00Z","v":171331,"vw":41.81367},{"c":41.86,"h":42.12,"l":41.77,"n":3706,"o":41.98,"t":"2026-08-05T04:00:00Z","v":389456,"vw":41.907761},{"c":41.4,"h":41.7,"l":40.93,"n":2064,"o":41.14,"t":"2026-08-06T04:00:00Z","v":227286,"vw":41.513243},{"c":41.73,"h":41.84,"l":41.2601,"n":2061,"o":41.73,"t":"2026-08-07T04:00:00Z","v":220270,"vw":41.539147},{"c":41.45,"h":41.57,"l":41.2901,"n":1087,"o":41.42,"t":"2026-08-10T04:00:00Z","v":144279,"vw":41.473004},{"c":41.5931,"h":41.79,"l":41.4872,"n":627,"o":41.74,"t":"2026-08-11T04:00:00Z","v":57595,"vw":41.641074},{"c":42.24,"h":42.36,"l":42.11,"n":320,"o":42.36,"t":"2026-08-12T04:00:00Z","v":37823,"vw":42.214304},{"c":42.37,"h":43.16,"l":42.2,"n":688,"o":42.2,"t":"2026-08-13T04:00:00Z","v":103506,"vw":42.4843},{"c":42.37,"h":42.66,"l":42.21,"n":499,"o":42.66,"t":"2026-08-14T04:00:00Z","v":43243,"vw":42.312465},{"c":42.66,"h":43.09,"l":42.641,"n":290,"o":42.73,"t":"2026-08-17T04:00:00Z","v":16323,"vw":42.871596},{"c":41.5184,"h":42.04,"l":40.99,"n":277,"o":41.92,"t":"2026-08-18T04:00:00Z","v":43852,"vw":41.511657},{"c":41.7307,"h":42.03,"l":41.55,"n":317,"o":42.03,"t":"2026-08-19T04:00:00Z","v":26757,"vw":41.801482},{"c":42.18,"h":42.215,"l":41.87,"n":388,"o":41.87,"t":"2026-08-20T04:00:00Z","v":16973,"vw":42.04496},{"c":42.2739,"h":42.49,"l":42.2739,"n":221,"o":42.44,"t":"2026-08-21T04:00:00Z","v":102237,"vw":42.35902},{"c":41.6598,"h":41.91,"l":41.53,"n":160,"o":41.91,"t":"2026-08-24T04:00:00Z","v":16393,"vw":41.660258},{"c":42.3629,"h":42.3629,"l":42.1473,"n":197,"o":42.16,"t":"2026-08-25T04:00:00Z","v":13466,"vw":42.263397},{"c":42.48,"h":42.6,"l":42.36,"n":152,"o":42.49,"t":"2026-08-26T04:00:00Z","v":14824,"vw":42.458376},{"c":42.5436,"h":42.6,"l":42.42,"n":142,"o":42.6,"t":"2026-08-27T04:00:00Z","v":20240,"vw":42.526642},{"c":42.3165,"h":42.64,"l":42.22,"n":131,"o":42.62,"t":"2026-08-28T04:00:00Z","v":9140,"vw":42.459894},{"c":42.28,"h":42.43,"l":42.045,"n":339,"o":42.3,"t":"2026-08-31T04:00:00Z","v":34057,"vw":42.199504},{"c":42.08,"h":42.44,"l":41.965,"n":200,"o":42.1501,"t":"2026-09-01T04:00:00Z","v":36384,"vw":42.302478},{"c":42.17,"h":42.17,"l":41.94,"n":310,"o":42.09,"t":"2026-09-02T04:00:00Z","v":66975,"vw":42.062337},{"c":42.2673,"h":42.29,"l":41.8,"n":487,"o":42,"t":"2026-09-03T04:00:00Z","v":20134,"vw":42.039421},{"c":42.82,"h":42.91,"l":42.3,"n":314,"o":42.3,"t":"2026-09-04T04:00:00Z","v":33955,"vw":42.735056},{"c":42.98,"h":43.1095,"l":42.93,"n":278,"o":43.04,"t":"2026-09-08T04:00:00Z","v":21951,"vw":43.014241},{"c":42.75,"h":42.9129,"l":42.65,"n":185,"o":42.77,"t":"2026-09-09T04:00:00Z","v":115186,"vw":42.796378},{"c":41.99,"h":42.2237,"l":41.99,"n":110,"o":42.2,"t":"2026-09-10T04:00:00Z","v":10998,"vw":42.087609},{"c":42.433,"h":42.5497,"l":42.36,"n":103,"o":42.52,"t":"2026-09-11T04:00:00Z","v":11085,"vw":42.468105},{"c":41.4971,"h":41.74,"l":41.37,"n":203,"o":41.52,"t":"2026-09-14T04:00:00Z","v":13421,"vw":41.610122},{"c":41.484,"h":41.66,"l":41.36,"n":120,"o":41.66,"t":"2026-09-15T04:00:00Z","v":13441,"vw":41.469316},{"c":41.545,"h":42.57,"l":41.395,"n":171,"o":41.725,"t":"2026-09-16T04:00:00Z","v":26770,"vw":41.988846},{"c":42.305,"h":42.41,"l":42.2,"n":121,"o":42.2,"t":"2026-09-17T04:00:00Z","v":15815,"vw":42.343392},{"c":42.3856,"h":42.4,"l":42.14,"n":126,"o":42.33,"t":"2026-09-18T04:00:00Z","v":15186,"vw":42.241173},{"c":43.3461,"h":43.425,"l":43.03,"n":142,"o":43.09,"t":"2026-09-21T04:00:00Z","v":12187,"vw":43.290895},{"c":43.422,"h":43.422,"l":43.06,"n":149,"o":43.06,"t":"2026-09-22T04:00:00Z","v":18321,"vw":43.252031},{"c":42.74,"h":43.16,"l":42.64,"n":122,"o":43.16,"t":"2026-09-23T04:00:00Z","v":21814,"vw":42.764191},{"c":42.485,"h":42.69,"l":42.43,"n":134,"o":42.69,"t":"2026-09-24T04:00:00Z","v":12826,"vw":42.513723},{"c":42.79,"h":42.9,"l":42.605,"n":157,"o":42.72,"t":"2026-09-25T04:00:00Z","v":19557,"vw":42.750214},{"c":42.3908,"h":42.48,"l":42.035,"n":245,"o":42.34,"t":"2026-09-28T04:00:00Z","v":11596,"vw":42.324904},{"c":42.4846,"h":42.5,"l":42.155,"n":132,"o":42.44,"t":"2026-09-29T04:00:00Z","v":11250,"vw":42.382556},{"c":42.24,"h":42.32,"l":42.03,"n":183,"o":42.32,"t":"2026-09-30T04:00:00Z","v":16271,"vw":42.17656},{"c":42.2652,"h":42.3,"l":41.97,"n":351,"o":42.18,"t":"2026-10-01T04:00:00Z","v":121243,"vw":42.170168},{"c":42.53,"h":42.69,"l":42.425,"n":156,"o":42.61,"t":"2026-10-02T04:00:00Z","v":16322,"vw":42.518492},{"c":43.26,"h":43.2744,"l":42.965,"n":118,"o":43.08,"t":"2026-10-05T04:00:00Z","v":7671,"vw":43.173925},{"c":42.77,"h":43.12,"l":42.77,"n":183,"o":43.12,"t":"2026-10-06T04:00:00Z","v":9519,"vw":43.002573},{"c":42.46,"h":42.46,"l":42.15,"n":102,"o":42.31,"t":"2026-10-07T04:00:00Z","v":11127,"vw":42.379562},{"c":41.61,"h":41.93,"l":41.4472,"n":139,"o":41.87,"t":"2026-10-08T04:00:00Z","v":12144,"vw":41.678846},{"c":42.06,"h":42.13,"l":41.92,"n":108,"o":42.13,"t":"2026-10-09T04:00:00Z","v":8885,"vw":42.004399},{"c":41.44,"h":41.74,"l":41.44,"n":94,"o":41.74,"t":"2026-10-12T04:00:00Z","v":8294,"vw":41.56321},{"c":41.3287,"h":41.35,"l":41.2,"n":124,"o":41.21,"t":"2026-10-13T04:00:00Z","v":15447,"vw":41.272401},{"c":40.56,"h":41.01,"l":40.56,"n":124,"o":40.84,"t":"2026-10-14T04:00:00Z","v":16240,"vw":40.862451},{"c":40.34,"h":40.34,"l":39.79,"n":174,"o":39.98,"t":"2026-10-15T04:00:00Z","v":19668,"vw":40.126281},{"c":39.59,"h":40.08,"l":39.58,"n":363,"o":40.08,"t":"2026-10-16T04:00:00Z","v":27636,"vw":39.893786},{"c":39.89,"h":40.15,"l":39.89,"n":135,"o":40.13,"t":"2026-10-19T04:00:00Z","v":99489,"vw":39.96309},{"c":39.99,"h":40.08,"l":39.57,"n":176,"o":39.58,"t":"2026-10-20T04:00:00Z","v":19468,"vw":39.97218},{"c":40.07,"h":40.11,"l":39.84,"n":169,"o":40.11,"t":"2026-10-21T04:00:00Z","v":10103,"vw":39.973366},{"c":38.97,"h":39.17,"l":38.8,"n":129,"o":39.14,"t":"2026-10-22T04:00:00Z","v":8527,"vw":38.923825}],"volatilityBars":[{"c":42.85,"h":42.85,"l":42.85,"n":6,"o":42.85,"t":"2026-09-21T11:30:00Z","v":1993,"vw":42.85},{"c":43.11,"h":43.11,"l":43.09,"n":16,"o":43.09,"t":"2026-09-21T13:30:00Z","v":1340,"vw":43.105255},{"c":43.07,"h":43.07,"l":43.07,"n":1,"o":43.07,"t":"2026-09-21T13:45:00Z","v":580,"vw":43.07},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-09-21T14:00:00Z","v":100,"vw":43.03},{"c":43.17,"h":43.17,"l":43.17,"n":2,"o":43.17,"t":"2026-09-21T15:45:00Z","v":981,"vw":43.17},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-09-21T16:15:00Z","v":152,"vw":43.27},{"c":43.2849,"h":43.2849,"l":43.2849,"n":2,"o":43.2849,"t":"2026-09-21T18:00:00Z","v":762,"vw":43.2849},{"c":43.345,"h":43.345,"l":43.345,"n":1,"o":43.345,"t":"2026-09-21T18:30:00Z","v":178,"vw":43.345},{"c":43.38,"h":43.42,"l":43.3301,"n":14,"o":43.3301,"t":"2026-09-21T18:45:00Z","v":2720,"vw":43.390989},{"c":43.39,"h":43.39,"l":43.39,"n":2,"o":43.39,"t":"2026-09-21T19:00:00Z","v":115,"vw":43.39},{"c":43.38,"h":43.38,"l":43.38,"n":2,"o":43.38,"t":"2026-09-21T19:15:00Z","v":344,"vw":43.38},{"c":43.3966,"h":43.3966,"l":43.3966,"n":1,"o":43.3966,"t":"2026-09-21T19:30:00Z","v":101,"vw":43.3966},{"c":43.3461,"h":43.425,"l":43.3461,"n":3,"o":43.425,"t":"2026-09-21T19:45:00Z","v":1649,"vw":43.405402},{"c":43.35,"h":43.4,"l":43.35,"n":9,"o":43.4,"t":"2026-09-22T12:00:00Z","v":4023,"vw":43.375},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-09-22T13:30:00Z","v":578,"vw":43.06},{"c":43.37,"h":43.37,"l":43.33,"n":5,"o":43.33,"t":"2026-09-22T13:45:00Z","v":567,"vw":43.344159},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-22T14:45:00Z","v":100,"vw":43.21},{"c":43.13,"h":43.175,"l":43.13,"n":4,"o":43.175,"t":"2026-09-22T15:30:00Z","v":619,"vw":43.164133},{"c":43.18,"h":43.26,"l":43.18,"n":3,"o":43.2334,"t":"2026-09-22T16:30:00Z","v":3638,"vw":43.197726},{"c":43.245,"h":43.245,"l":43.245,"n":1,"o":43.245,"t":"2026-09-22T17:15:00Z","v":391,"vw":43.245},{"c":43.33,"h":43.33,"l":43.33,"n":3,"o":43.33,"t":"2026-09-22T17:45:00Z","v":206,"vw":43.33},{"c":43.365,"h":43.365,"l":43.365,"n":4,"o":43.365,"t":"2026-09-22T18:00:00Z","v":343,"vw":43.365},{"c":43.35,"h":43.36,"l":43.35,"n":2,"o":43.36,"t":"2026-09-22T18:45:00Z","v":2431,"vw":43.35949},{"c":43.412,"h":43.412,"l":43.412,"n":1,"o":43.412,"t":"2026-09-22T19:30:00Z","v":100,"vw":43.412},{"c":43.5,"h":43.5,"l":43.5,"n":7,"o":43.5,"t":"2026-09-22T20:00:00Z","v":1995,"vw":43.5},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-09-22T20:15:00Z","v":1990,"vw":43.4},{"c":43.13,"h":43.16,"l":43.13,"n":8,"o":43.16,"t":"2026-09-23T13:30:00Z","v":560,"vw":43.148645},{"c":42.85,"h":42.9295,"l":42.85,"n":5,"o":42.9295,"t":"2026-09-23T15:45:00Z","v":2451,"vw":42.891784},{"c":42.86,"h":42.86,"l":42.86,"n":2,"o":42.86,"t":"2026-09-23T16:15:00Z","v":126,"vw":42.86},{"c":42.7871,"h":42.7871,"l":42.7871,"n":1,"o":42.7871,"t":"2026-09-23T16:30:00Z","v":614,"vw":42.7871},{"c":42.74,"h":42.74,"l":42.71,"n":4,"o":42.74,"t":"2026-09-23T16:45:00Z","v":1473,"vw":42.736902},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-09-23T17:15:00Z","v":10648,"vw":42.72},{"c":42.78,"h":42.82,"l":42.74,"n":8,"o":42.74,"t":"2026-09-23T18:45:00Z","v":2893,"vw":42.771096},{"c":42.77,"h":42.77,"l":42.745,"n":5,"o":42.745,"t":"2026-09-23T19:00:00Z","v":827,"vw":42.751402},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-09-23T19:15:00Z","v":201,"vw":42.73},{"c":42.74,"h":42.74,"l":42.64,"n":22,"o":42.64,"t":"2026-09-23T19:45:00Z","v":1120,"vw":42.724091},{"c":42.69,"h":42.69,"l":42.69,"n":5,"o":42.69,"t":"2026-09-24T13:30:00Z","v":852,"vw":42.69},{"c":42.5694,"h":42.5694,"l":42.55,"n":2,"o":42.55,"t":"2026-09-24T13:45:00Z","v":200,"vw":42.5597},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-09-24T14:15:00Z","v":751,"vw":42.46},{"c":42.44,"h":42.44,"l":42.44,"n":5,"o":42.44,"t":"2026-09-24T14:45:00Z","v":189,"vw":42.44},{"c":42.43,"h":42.43,"l":42.43,"n":1,"o":42.43,"t":"2026-09-24T15:45:00Z","v":421,"vw":42.43},{"c":42.5771,"h":42.59,"l":42.49,"n":8,"o":42.49,"t":"2026-09-24T16:15:00Z","v":1160,"vw":42.565212},{"c":42.66,"h":42.69,"l":42.66,"n":4,"o":42.69,"t":"2026-09-24T16:45:00Z","v":480,"vw":42.666424},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-09-24T17:15:00Z","v":204,"vw":42.59},{"c":42.48,"h":42.51,"l":42.47,"n":10,"o":42.51,"t":"2026-09-24T18:15:00Z","v":2629,"vw":42.48214},{"c":42.46,"h":42.46,"l":42.455,"n":3,"o":42.455,"t":"2026-09-24T18:30:00Z","v":1039,"vw":42.456068},{"c":42.5096,"h":42.54,"l":42.5,"n":4,"o":42.5,"t":"2026-09-24T18:45:00Z","v":961,"vw":42.515867},{"c":42.485,"h":42.485,"l":42.46,"n":7,"o":42.48,"t":"2026-09-24T19:45:00Z","v":2882,"vw":42.483934},{"c":42.72,"h":42.72,"l":42.72,"n":5,"o":42.72,"t":"2026-09-25T13:30:00Z","v":140,"vw":42.72},{"c":42.69,"h":42.69,"l":42.6606,"n":2,"o":42.6606,"t":"2026-09-25T13:45:00Z","v":475,"vw":42.666789},{"c":42.71,"h":42.71,"l":42.71,"n":2,"o":42.71,"t":"2026-09-25T14:00:00Z","v":101,"vw":42.71},{"c":42.605,"h":42.67,"l":42.605,"n":3,"o":42.67,"t":"2026-09-25T14:45:00Z","v":319,"vw":42.627034},{"c":42.68,"h":42.6901,"l":42.68,"n":3,"o":42.6901,"t":"2026-09-25T15:00:00Z","v":569,"vw":42.688322},{"c":42.7,"h":42.7,"l":42.6782,"n":2,"o":42.6782,"t":"2026-09-25T15:15:00Z","v":4282,"vw":42.699165},{"c":42.64,"h":42.71,"l":42.64,"n":4,"o":42.71,"t":"2026-09-25T15:30:00Z","v":331,"vw":42.66509},{"c":42.865,"h":42.9,"l":42.78,"n":15,"o":42.78,"t":"2026-09-25T16:00:00Z","v":1638,"vw":42.876178},{"c":42.75,"h":42.78,"l":42.75,"n":2,"o":42.78,"t":"2026-09-25T18:00:00Z","v":5286,"vw":42.750681},{"c":42.78,"h":42.795,"l":42.78,"n":2,"o":42.795,"t":"2026-09-25T18:15:00Z","v":1820,"vw":42.780824},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-09-25T18:30:00Z","v":470,"vw":42.8},{"c":42.78,"h":42.78,"l":42.78,"n":5,"o":42.78,"t":"2026-09-25T19:00:00Z","v":195,"vw":42.78},{"c":42.765,"h":42.7851,"l":42.765,"n":5,"o":42.7851,"t":"2026-09-25T19:15:00Z","v":1201,"vw":42.777283},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-09-25T19:30:00Z","v":200,"vw":42.78},{"c":42.79,"h":42.79,"l":42.76,"n":15,"o":42.7824,"t":"2026-09-25T19:45:00Z","v":1315,"vw":42.78141},{"c":42.3,"h":42.8,"l":42.3,"n":27,"o":42.8,"t":"2026-09-28T11:45:00Z","v":3020,"vw":42.519559},{"c":42.28,"h":42.41,"l":42.28,"n":29,"o":42.34,"t":"2026-09-28T13:30:00Z","v":2257,"vw":42.338654},{"c":42.285,"h":42.285,"l":42.285,"n":1,"o":42.285,"t":"2026-09-28T13:45:00Z","v":100,"vw":42.285},{"c":42.265,"h":42.265,"l":42.265,"n":3,"o":42.265,"t":"2026-09-28T14:15:00Z","v":220,"vw":42.265},{"c":42.035,"h":42.035,"l":42.035,"n":1,"o":42.035,"t":"2026-09-28T15:00:00Z","v":100,"vw":42.035},{"c":42.1599,"h":42.16,"l":42.055,"n":5,"o":42.16,"t":"2026-09-28T15:15:00Z","v":749,"vw":42.144648},{"c":42.1741,"h":42.1741,"l":42.1741,"n":1,"o":42.1741,"t":"2026-09-28T15:45:00Z","v":350,"vw":42.1741},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-09-28T16:15:00Z","v":123,"vw":42.4},{"c":42.48,"h":42.48,"l":42.3172,"n":7,"o":42.3172,"t":"2026-09-28T17:00:00Z","v":1023,"vw":42.354462},{"c":42.405,"h":42.405,"l":42.405,"n":2,"o":42.405,"t":"2026-09-28T17:30:00Z","v":367,"vw":42.405},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-09-28T18:00:00Z","v":188,"vw":42.415},{"c":42.41,"h":42.41,"l":42.3913,"n":4,"o":42.3913,"t":"2026-09-28T18:45:00Z","v":466,"vw":42.399602},{"c":42.39,"h":42.39,"l":42.39,"n":2,"o":42.39,"t":"2026-09-28T19:15:00Z","v":191,"vw":42.39},{"c":42.375,"h":42.45,"l":42.375,"n":5,"o":42.45,"t":"2026-09-28T19:30:00Z","v":651,"vw":42.398077},{"c":42.36,"h":42.44,"l":42.36,"n":5,"o":42.44,"t":"2026-09-28T19:45:00Z","v":208,"vw":42.4},{"c":42.155,"h":42.44,"l":42.155,"n":8,"o":42.44,"t":"2026-09-29T13:30:00Z","v":2092,"vw":42.2975},{"c":42.26,"h":42.26,"l":42.165,"n":7,"o":42.165,"t":"2026-09-29T13:45:00Z","v":700,"vw":42.212143},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-09-29T14:00:00Z","v":100,"vw":42.27},{"c":42.355,"h":42.355,"l":42.355,"n":2,"o":42.355,"t":"2026-09-29T14:15:00Z","v":101,"vw":42.355},{"c":42.475,"h":42.475,"l":42.475,"n":1,"o":42.475,"t":"2026-09-29T14:30:00Z","v":609,"vw":42.475},{"c":42.38,"h":42.38,"l":42.38,"n":3,"o":42.38,"t":"2026-09-29T15:45:00Z","v":2584,"vw":42.38},{"c":42.3635,"h":42.3635,"l":42.3635,"n":1,"o":42.3635,"t":"2026-09-29T16:30:00Z","v":236,"vw":42.3635},{"c":42.4,"h":42.4,"l":42.345,"n":7,"o":42.345,"t":"2026-09-29T17:30:00Z","v":1407,"vw":42.360239},{"c":42.33,"h":42.42,"l":42.33,"n":9,"o":42.41,"t":"2026-09-29T17:45:00Z","v":1095,"vw":42.381038},{"c":42.41,"h":42.41,"l":42.41,"n":5,"o":42.41,"t":"2026-09-29T18:00:00Z","v":563,"vw":42.41},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-09-29T19:30:00Z","v":106,"vw":42.5},{"c":42.27,"h":42.5,"l":42.27,"n":2,"o":42.5,"t":"2026-09-30T12:00:00Z","v":1987,"vw":42.385058},{"c":42.22,"h":42.32,"l":42.206,"n":21,"o":42.32,"t":"2026-09-30T13:30:00Z","v":5079,"vw":42.229332},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-09-30T14:00:00Z","v":103,"vw":42.19},{"c":42.245,"h":42.31,"l":42.245,"n":2,"o":42.31,"t":"2026-09-30T14:15:00Z","v":297,"vw":42.276077},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-09-30T14:30:00Z","v":133,"vw":42.19},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-09-30T14:45:00Z","v":518,"vw":42.26},{"c":42.16,"h":42.16,"l":42.16,"n":4,"o":42.16,"t":"2026-09-30T15:15:00Z","v":203,"vw":42.16},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-09-30T16:00:00Z","v":143,"vw":42.19},{"c":42.175,"h":42.175,"l":42.175,"n":1,"o":42.175,"t":"2026-09-30T16:15:00Z","v":146,"vw":42.175},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-09-30T17:15:00Z","v":729,"vw":42.03},{"c":42.0716,"h":42.0716,"l":42.0716,"n":2,"o":42.0716,"t":"2026-09-30T17:45:00Z","v":174,"vw":42.0716},{"c":42.085,"h":42.085,"l":42.085,"n":3,"o":42.085,"t":"2026-09-30T18:15:00Z","v":1573,"vw":42.085},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-09-30T18:45:00Z","v":120,"vw":42.07},{"c":42.0683,"h":42.1199,"l":42.0683,"n":4,"o":42.1199,"t":"2026-09-30T19:00:00Z","v":1201,"vw":42.092204},{"c":42.24,"h":42.24,"l":42.13,"n":12,"o":42.13,"t":"2026-09-30T19:45:00Z","v":982,"vw":42.208208},{"c":42.245,"h":42.29,"l":42.135,"n":34,"o":42.18,"t":"2026-10-01T13:30:00Z","v":5992,"vw":42.241336},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-01T13:45:00Z","v":500,"vw":42.25},{"c":42.12,"h":42.12,"l":42.12,"n":4,"o":42.12,"t":"2026-10-01T14:00:00Z","v":1401,"vw":42.12},{"c":42.0649,"h":42.0649,"l":42.06,"n":2,"o":42.06,"t":"2026-10-01T14:15:00Z","v":1303,"vw":42.06302},{"c":42.12,"h":42.18,"l":42.1,"n":13,"o":42.1,"t":"2026-10-01T14:30:00Z","v":39088,"vw":42.136063},{"c":42.16,"h":42.21,"l":42.11,"n":33,"o":42.12,"t":"2026-10-01T14:45:00Z","v":16305,"vw":42.178033},{"c":42.085,"h":42.1,"l":42.085,"n":3,"o":42.1,"t":"2026-10-01T15:00:00Z","v":206,"vw":42.0925},{"c":42.135,"h":42.165,"l":42.07,"n":4,"o":42.11,"t":"2026-10-01T15:15:00Z","v":655,"vw":42.106641},{"c":42.07,"h":42.07,"l":41.97,"n":15,"o":42,"t":"2026-10-01T15:30:00Z","v":5929,"vw":42.019045},{"c":42.08,"h":42.115,"l":42.02,"n":6,"o":42.085,"t":"2026-10-01T15:45:00Z","v":2401,"vw":42.079167},{"c":42.1,"h":42.1,"l":42.06,"n":7,"o":42.085,"t":"2026-10-01T16:00:00Z","v":2828,"vw":42.085124},{"c":42.11,"h":42.14,"l":42.11,"n":2,"o":42.14,"t":"2026-10-01T16:30:00Z","v":605,"vw":42.125223},{"c":42.075,"h":42.1,"l":41.99,"n":18,"o":41.99,"t":"2026-10-01T17:00:00Z","v":1836,"vw":42.049619},{"c":42.23,"h":42.24,"l":42.08,"n":11,"o":42.08,"t":"2026-10-01T17:15:00Z","v":1017,"vw":42.1565},{"c":42.21,"h":42.3,"l":42.19,"n":105,"o":42.3,"t":"2026-10-01T17:30:00Z","v":38645,"vw":42.237732},{"c":42.2,"h":42.24,"l":42.2,"n":6,"o":42.24,"t":"2026-10-01T17:45:00Z","v":430,"vw":42.214843},{"c":42.21,"h":42.21,"l":42.16,"n":3,"o":42.16,"t":"2026-10-01T18:15:00Z","v":265,"vw":42.185},{"c":42.2072,"h":42.2072,"l":42.2072,"n":1,"o":42.2072,"t":"2026-10-01T19:00:00Z","v":150,"vw":42.2072},{"c":42.2333,"h":42.2333,"l":42.2333,"n":3,"o":42.2333,"t":"2026-10-01T19:15:00Z","v":304,"vw":42.2333},{"c":42.425,"h":42.61,"l":42.425,"n":7,"o":42.61,"t":"2026-10-02T13:30:00Z","v":537,"vw":42.506353},{"c":42.5942,"h":42.5942,"l":42.5942,"n":1,"o":42.5942,"t":"2026-10-02T13:45:00Z","v":700,"vw":42.5942},{"c":42.585,"h":42.585,"l":42.585,"n":1,"o":42.585,"t":"2026-10-02T14:15:00Z","v":200,"vw":42.585},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-02T15:00:00Z","v":200,"vw":42.53},{"c":42.435,"h":42.44,"l":42.43,"n":6,"o":42.44,"t":"2026-10-02T15:15:00Z","v":1221,"vw":42.431364},{"c":42.49,"h":42.4995,"l":42.49,"n":3,"o":42.4995,"t":"2026-10-02T15:30:00Z","v":682,"vw":42.492121},{"c":42.59,"h":42.59,"l":42.5067,"n":2,"o":42.5067,"t":"2026-10-02T16:00:00Z","v":754,"vw":42.566689},{"c":42.515,"h":42.53,"l":42.515,"n":3,"o":42.53,"t":"2026-10-02T16:15:00Z","v":1439,"vw":42.524217},{"c":42.51,"h":42.54,"l":42.51,"n":2,"o":42.54,"t":"2026-10-02T16:30:00Z","v":200,"vw":42.525},{"c":42.52,"h":42.52,"l":42.5,"n":5,"o":42.5,"t":"2026-10-02T16:45:00Z","v":1188,"vw":42.51},{"c":42.47,"h":42.49,"l":42.47,"n":2,"o":42.49,"t":"2026-10-02T17:30:00Z","v":2820,"vw":42.470709},{"c":42.5,"h":42.5,"l":42.5,"n":2,"o":42.5,"t":"2026-10-02T17:45:00Z","v":104,"vw":42.5},{"c":42.48,"h":42.48,"l":42.48,"n":4,"o":42.48,"t":"2026-10-02T18:30:00Z","v":268,"vw":42.48},{"c":42.59,"h":42.59,"l":42.49,"n":8,"o":42.5,"t":"2026-10-02T19:00:00Z","v":2486,"vw":42.500548},{"c":42.5501,"h":42.5501,"l":42.5501,"n":1,"o":42.5501,"t":"2026-10-02T19:15:00Z","v":326,"vw":42.5501},{"c":42.69,"h":42.69,"l":42.69,"n":3,"o":42.69,"t":"2026-10-02T19:30:00Z","v":501,"vw":42.69},{"c":42.53,"h":42.68,"l":42.53,"n":21,"o":42.65,"t":"2026-10-02T19:45:00Z","v":1280,"vw":42.647919},{"c":42.53,"h":42.53,"l":42.53,"n":1,"o":42.53,"t":"2026-10-02T22:30:00Z","v":197,"vw":42.53},{"c":43.08,"h":43.08,"l":43.08,"n":5,"o":43.08,"t":"2026-10-05T13:30:00Z","v":355,"vw":43.08},{"c":43.1,"h":43.1,"l":43.06,"n":6,"o":43.08,"t":"2026-10-05T13:45:00Z","v":794,"vw":43.07392},{"c":43.06,"h":43.06,"l":42.965,"n":2,"o":42.965,"t":"2026-10-05T14:00:00Z","v":300,"vw":42.996667},{"c":43.075,"h":43.075,"l":43.075,"n":1,"o":43.075,"t":"2026-10-05T14:30:00Z","v":109,"vw":43.075},{"c":43.16,"h":43.16,"l":43.16,"n":1,"o":43.16,"t":"2026-10-05T14:45:00Z","v":100,"vw":43.16},{"c":43.1775,"h":43.1775,"l":43.1775,"n":2,"o":43.1775,"t":"2026-10-05T15:00:00Z","v":419,"vw":43.1775},{"c":43.12,"h":43.16,"l":43.12,"n":4,"o":43.12,"t":"2026-10-05T15:15:00Z","v":537,"vw":43.130205},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-10-05T15:30:00Z","v":157,"vw":43.18},{"c":43.19,"h":43.23,"l":43.19,"n":5,"o":43.1925,"t":"2026-10-05T16:45:00Z","v":1100,"vw":43.222877},{"c":43.23,"h":43.23,"l":43.2,"n":4,"o":43.2,"t":"2026-10-05T17:30:00Z","v":671,"vw":43.221058},{"c":43.25,"h":43.25,"l":43.1918,"n":9,"o":43.1918,"t":"2026-10-05T17:45:00Z","v":511,"vw":43.22689},{"c":43.235,"h":43.235,"l":43.235,"n":1,"o":43.235,"t":"2026-10-05T18:45:00Z","v":155,"vw":43.235},{"c":43.27,"h":43.2744,"l":43.24,"n":6,"o":43.24,"t":"2026-10-05T19:00:00Z","v":632,"vw":43.26664},{"c":43.2694,"h":43.2694,"l":43.2694,"n":1,"o":43.2694,"t":"2026-10-05T19:30:00Z","v":140,"vw":43.2694},{"c":43.26,"h":43.26,"l":43.195,"n":4,"o":43.195,"t":"2026-10-05T19:45:00Z","v":527,"vw":43.2075},{"c":43.12,"h":43.12,"l":43.12,"n":4,"o":43.12,"t":"2026-10-06T13:30:00Z","v":137,"vw":43.12},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-06T13:45:00Z","v":100,"vw":43.02},{"c":43.04,"h":43.108,"l":43.04,"n":3,"o":43.108,"t":"2026-10-06T14:00:00Z","v":228,"vw":43.07499},{"c":42.99,"h":43.0289,"l":42.98,"n":15,"o":42.99,"t":"2026-10-06T14:30:00Z","v":1715,"vw":43.007308},{"c":43.02,"h":43.02,"l":43.02,"n":3,"o":43.02,"t":"2026-10-06T14:45:00Z","v":141,"vw":43.02},{"c":43.05,"h":43.05,"l":43.05,"n":4,"o":43.05,"t":"2026-10-06T15:00:00Z","v":270,"vw":43.05},{"c":42.96,"h":42.96,"l":42.96,"n":2,"o":42.96,"t":"2026-10-06T16:15:00Z","v":135,"vw":42.96},{"c":43,"h":43.005,"l":43,"n":8,"o":43.005,"t":"2026-10-06T16:45:00Z","v":1169,"vw":43.004441},{"c":43.031,"h":43.031,"l":43.031,"n":1,"o":43.031,"t":"2026-10-06T17:00:00Z","v":577,"vw":43.031},{"c":42.94,"h":42.94,"l":42.94,"n":2,"o":42.94,"t":"2026-10-06T17:15:00Z","v":140,"vw":42.94},{"c":43.025,"h":43.025,"l":43.025,"n":1,"o":43.025,"t":"2026-10-06T17:45:00Z","v":125,"vw":43.025},{"c":42.96,"h":42.96,"l":42.96,"n":6,"o":42.96,"t":"2026-10-06T18:30:00Z","v":331,"vw":42.96},{"c":43.0399,"h":43.0399,"l":42.9615,"n":7,"o":42.9615,"t":"2026-10-06T18:45:00Z","v":653,"vw":42.998896},{"c":42.975,"h":42.975,"l":42.975,"n":2,"o":42.975,"t":"2026-10-06T19:00:00Z","v":244,"vw":42.975},{"c":42.94,"h":42.94,"l":42.94,"n":5,"o":42.94,"t":"2026-10-06T19:15:00Z","v":348,"vw":42.94},{"c":42.77,"h":42.77,"l":42.77,"n":7,"o":42.77,"t":"2026-10-06T19:45:00Z","v":189,"vw":42.77},{"c":42.31,"h":42.31,"l":42.31,"n":5,"o":42.31,"t":"2026-10-07T13:30:00Z","v":1012,"vw":42.31},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-07T13:45:00Z","v":100,"vw":42.15},{"c":42.205,"h":42.205,"l":42.205,"n":2,"o":42.205,"t":"2026-10-07T14:00:00Z","v":239,"vw":42.205},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-07T14:15:00Z","v":100,"vw":42.24},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-07T14:30:00Z","v":353,"vw":42.3},{"c":42.37,"h":42.37,"l":42.3264,"n":2,"o":42.3264,"t":"2026-10-07T15:00:00Z","v":395,"vw":42.337438},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-07T17:30:00Z","v":901,"vw":42.4},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-10-07T18:00:00Z","v":100,"vw":42.39},{"c":42.4306,"h":42.4306,"l":42.4306,"n":1,"o":42.4306,"t":"2026-10-07T18:15:00Z","v":115,"vw":42.4306},{"c":42.43,"h":42.43,"l":42.3996,"n":2,"o":42.3996,"t":"2026-10-07T18:30:00Z","v":645,"vw":42.407801},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-07T19:00:00Z","v":143,"vw":42.4},{"c":42.41,"h":42.46,"l":42.39,"n":16,"o":42.46,"t":"2026-10-07T19:15:00Z","v":5379,"vw":42.396407},{"c":42.46,"h":42.46,"l":42.42,"n":5,"o":42.42,"t":"2026-10-07T19:45:00Z","v":568,"vw":42.436},{"c":41.835,"h":41.91,"l":41.835,"n":4,"o":41.87,"t":"2026-10-08T13:30:00Z","v":400,"vw":41.86375},{"c":41.9,"h":41.9,"l":41.89,"n":2,"o":41.89,"t":"2026-10-08T13:45:00Z","v":200,"vw":41.895},{"c":41.89,"h":41.89,"l":41.84,"n":2,"o":41.84,"t":"2026-10-08T14:00:00Z","v":200,"vw":41.865},{"c":41.93,"h":41.93,"l":41.87,"n":2,"o":41.87,"t":"2026-10-08T14:15:00Z","v":200,"vw":41.9},{"c":41.915,"h":41.915,"l":41.915,"n":2,"o":41.915,"t":"2026-10-08T14:30:00Z","v":108,"vw":41.915},{"c":41.83,"h":41.86,"l":41.83,"n":4,"o":41.86,"t":"2026-10-08T14:45:00Z","v":367,"vw":41.848333},{"c":41.775,"h":41.85,"l":41.775,"n":7,"o":41.85,"t":"2026-10-08T15:00:00Z","v":604,"vw":41.803333},{"c":41.7,"h":41.755,"l":41.7,"n":2,"o":41.755,"t":"2026-10-08T15:30:00Z","v":200,"vw":41.7275},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-08T15:45:00Z","v":100,"vw":41.7},{"c":41.805,"h":41.815,"l":41.715,"n":5,"o":41.715,"t":"2026-10-08T16:15:00Z","v":2741,"vw":41.776295},{"c":41.69,"h":41.69,"l":41.69,"n":2,"o":41.69,"t":"2026-10-08T16:45:00Z","v":108,"vw":41.69},{"c":41.4472,"h":41.49,"l":41.4472,"n":3,"o":41.49,"t":"2026-10-08T17:00:00Z","v":1524,"vw":41.486461},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-08T17:15:00Z","v":1832,"vw":41.59},{"c":41.545,"h":41.545,"l":41.495,"n":2,"o":41.495,"t":"2026-10-08T17:30:00Z","v":384,"vw":41.514401},{"c":41.4664,"h":41.5,"l":41.4664,"n":4,"o":41.5,"t":"2026-10-08T18:00:00Z","v":385,"vw":41.477151},{"c":41.675,"h":41.675,"l":41.675,"n":1,"o":41.675,"t":"2026-10-08T18:15:00Z","v":100,"vw":41.675},{"c":41.63,"h":41.63,"l":41.63,"n":1,"o":41.63,"t":"2026-10-08T19:15:00Z","v":181,"vw":41.63},{"c":41.55,"h":41.55,"l":41.55,"n":2,"o":41.55,"t":"2026-10-08T19:30:00Z","v":123,"vw":41.55},{"c":41.54,"h":41.73,"l":41.54,"n":7,"o":41.72,"t":"2026-10-08T19:45:00Z","v":481,"vw":41.675652},{"c":41.61,"h":41.61,"l":41.61,"n":3,"o":41.61,"t":"2026-10-08T20:00:00Z","v":230,"vw":41.61},{"c":42.05,"h":42.13,"l":42.05,"n":8,"o":42.13,"t":"2026-10-09T13:30:00Z","v":805,"vw":42.089807},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-09T14:30:00Z","v":125,"vw":41.94},{"c":41.9728,"h":42.015,"l":41.9701,"n":6,"o":41.9701,"t":"2026-10-09T15:00:00Z","v":1502,"vw":42.003548},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-10-09T15:45:00Z","v":100,"vw":41.94},{"c":41.96,"h":41.9799,"l":41.96,"n":3,"o":41.9799,"t":"2026-10-09T16:00:00Z","v":738,"vw":41.96972},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-10-09T16:15:00Z","v":100,"vw":41.92},{"c":41.95,"h":41.95,"l":41.95,"n":1,"o":41.95,"t":"2026-10-09T17:15:00Z","v":627,"vw":41.95},{"c":42.02,"h":42.035,"l":42.02,"n":7,"o":42.035,"t":"2026-10-09T17:30:00Z","v":638,"vw":42.024762},{"c":42,"h":42,"l":41.9683,"n":3,"o":41.9683,"t":"2026-10-09T18:30:00Z","v":1288,"vw":41.980114},{"c":42.0346,"h":42.0346,"l":42.0346,"n":1,"o":42.0346,"t":"2026-10-09T19:00:00Z","v":720,"vw":42.0346},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-09T19:15:00Z","v":145,"vw":42.01},{"c":42.06,"h":42.06,"l":42.01,"n":5,"o":42.01,"t":"2026-10-09T19:45:00Z","v":246,"vw":42.035},{"c":41.74,"h":41.74,"l":41.74,"n":4,"o":41.74,"t":"2026-10-12T13:30:00Z","v":241,"vw":41.74},{"c":41.57,"h":41.57,"l":41.57,"n":5,"o":41.57,"t":"2026-10-12T14:15:00Z","v":500,"vw":41.57},{"c":41.6,"h":41.6,"l":41.6,"n":3,"o":41.6,"t":"2026-10-12T14:30:00Z","v":118,"vw":41.6},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-10-12T14:45:00Z","v":200,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":4,"o":41.56,"t":"2026-10-12T15:00:00Z","v":680,"vw":41.56},{"c":41.54,"h":41.54,"l":41.54,"n":1,"o":41.54,"t":"2026-10-12T15:15:00Z","v":160,"vw":41.54},{"c":41.54,"h":41.54,"l":41.54,"n":2,"o":41.54,"t":"2026-10-12T15:30:00Z","v":270,"vw":41.54},{"c":41.5811,"h":41.5811,"l":41.5811,"n":1,"o":41.5811,"t":"2026-10-12T17:00:00Z","v":504,"vw":41.5811},{"c":41.54,"h":41.61,"l":41.54,"n":7,"o":41.56,"t":"2026-10-12T17:15:00Z","v":1446,"vw":41.58777},{"c":41.5526,"h":41.5526,"l":41.51,"n":3,"o":41.51,"t":"2026-10-12T17:30:00Z","v":816,"vw":41.537987},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-12T18:15:00Z","v":482,"vw":41.53},{"c":41.5058,"h":41.58,"l":41.5058,"n":7,"o":41.54,"t":"2026-10-12T18:30:00Z","v":1655,"vw":41.542654},{"c":41.44,"h":41.44,"l":41.44,"n":5,"o":41.44,"t":"2026-10-12T19:45:00Z","v":264,"vw":41.44},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-13T14:15:00Z","v":344,"vw":41.21},{"c":41.2,"h":41.27,"l":41.2,"n":6,"o":41.25,"t":"2026-10-13T15:00:00Z","v":11039,"vw":41.268277},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-13T15:15:00Z","v":996,"vw":41.27},{"c":41.21,"h":41.21,"l":41.21,"n":2,"o":41.21,"t":"2026-10-13T15:30:00Z","v":167,"vw":41.21},{"c":41.2945,"h":41.2945,"l":41.2945,"n":2,"o":41.2945,"t":"2026-10-13T16:00:00Z","v":452,"vw":41.2945},{"c":41.319,"h":41.319,"l":41.319,"n":7,"o":41.319,"t":"2026-10-13T16:15:00Z","v":518,"vw":41.319},{"c":41.2884,"h":41.2884,"l":41.2884,"n":2,"o":41.2884,"t":"2026-10-13T17:15:00Z","v":485,"vw":41.2884},{"c":41.3499,"h":41.3499,"l":41.31,"n":2,"o":41.31,"t":"2026-10-13T18:15:00Z","v":472,"vw":41.341447},{"c":41.35,"h":41.35,"l":41.35,"n":5,"o":41.35,"t":"2026-10-13T19:45:00Z","v":210,"vw":41.35},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-14T13:30:00Z","v":646,"vw":40.84},{"c":40.85,"h":41.01,"l":40.85,"n":23,"o":40.97,"t":"2026-10-14T13:45:00Z","v":9933,"vw":40.928627},{"c":40.8789,"h":40.8789,"l":40.86,"n":3,"o":40.86,"t":"2026-10-14T14:15:00Z","v":419,"vw":40.873991},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-14T15:00:00Z","v":100,"vw":40.8},{"c":40.74,"h":40.74,"l":40.73,"n":10,"o":40.73,"t":"2026-10-14T15:30:00Z","v":923,"vw":40.73125},{"c":40.75,"h":40.75,"l":40.73,"n":4,"o":40.73,"t":"2026-10-14T16:30:00Z","v":731,"vw":40.741874},{"c":40.73,"h":40.73,"l":40.66,"n":3,"o":40.73,"t":"2026-10-14T17:15:00Z","v":451,"vw":40.691042},{"c":40.614,"h":40.614,"l":40.614,"n":1,"o":40.614,"t":"2026-10-14T17:45:00Z","v":183,"vw":40.614},{"c":40.68,"h":40.69,"l":40.68,"n":4,"o":40.69,"t":"2026-10-14T18:15:00Z","v":961,"vw":40.685817},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-10-14T19:00:00Z","v":147,"vw":40.64},{"c":40.73,"h":40.73,"l":40.73,"n":1,"o":40.73,"t":"2026-10-14T19:15:00Z","v":331,"vw":40.73},{"c":40.7,"h":40.7044,"l":40.7,"n":6,"o":40.7044,"t":"2026-10-14T19:30:00Z","v":220,"vw":40.7022},{"c":40.56,"h":40.56,"l":40.56,"n":3,"o":40.56,"t":"2026-10-14T20:00:00Z","v":159,"vw":40.56},{"c":39.85,"h":39.85,"l":39.85,"n":5,"o":39.85,"t":"2026-10-15T13:15:00Z","v":800,"vw":39.85},{"c":39.79,"h":39.98,"l":39.79,"n":9,"o":39.98,"t":"2026-10-15T13:30:00Z","v":5282,"vw":39.968925},{"c":39.87,"h":39.93,"l":39.87,"n":3,"o":39.93,"t":"2026-10-15T14:00:00Z","v":201,"vw":39.9},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-15T14:15:00Z","v":100,"vw":39.91},{"c":40.085,"h":40.085,"l":39.94,"n":3,"o":39.95,"t":"2026-10-15T14:30:00Z","v":1059,"vw":39.987299},{"c":40.2699,"h":40.27,"l":40.2699,"n":2,"o":40.27,"t":"2026-10-15T15:15:00Z","v":456,"vw":40.26995},{"c":40.2599,"h":40.2599,"l":40.21,"n":7,"o":40.21,"t":"2026-10-15T15:30:00Z","v":968,"vw":40.236208},{"c":40.174837,"h":40.2,"l":40.174837,"n":3,"o":40.2,"t":"2026-10-15T16:45:00Z","v":303,"vw":40.183225},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-15T17:00:00Z","v":100,"vw":40.21},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-15T17:15:00Z","v":450,"vw":40.19},{"c":40.23,"h":40.23,"l":40.23,"n":3,"o":40.23,"t":"2026-10-15T17:30:00Z","v":118,"vw":40.23},{"c":40.13,"h":40.19,"l":40.13,"n":2,"o":40.19,"t":"2026-10-15T18:00:00Z","v":200,"vw":40.16},{"c":40.22,"h":40.22,"l":40.1799,"n":6,"o":40.18,"t":"2026-10-15T18:45:00Z","v":6441,"vw":40.211262},{"c":40.29,"h":40.29,"l":40.27,"n":5,"o":40.27,"t":"2026-10-15T19:00:00Z","v":539,"vw":40.276667},{"c":40.315,"h":40.315,"l":40.315,"n":2,"o":40.315,"t":"2026-10-15T19:15:00Z","v":125,"vw":40.315},{"c":40.29,"h":40.33,"l":40.27,"n":5,"o":40.27,"t":"2026-10-15T19:30:00Z","v":793,"vw":40.314615},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-15T19:45:00Z","v":115,"vw":40.34},{"c":39.95,"h":40.08,"l":39.86,"n":12,"o":40.08,"t":"2026-10-16T13:30:00Z","v":1148,"vw":40.015814},{"c":39.93,"h":39.93,"l":39.92,"n":3,"o":39.92,"t":"2026-10-16T13:45:00Z","v":853,"vw":39.921172},{"c":39.94,"h":39.94,"l":39.92,"n":3,"o":39.92,"t":"2026-10-16T14:00:00Z","v":201,"vw":39.93},{"c":39.95,"h":39.98,"l":39.95,"n":2,"o":39.98,"t":"2026-10-16T14:15:00Z","v":200,"vw":39.965},{"c":40.0344,"h":40.05,"l":40.0344,"n":2,"o":40.05,"t":"2026-10-16T14:30:00Z","v":398,"vw":40.0422},{"c":40.05,"h":40.05,"l":40.02,"n":7,"o":40.03,"t":"2026-10-16T14:45:00Z","v":7503,"vw":40.049317},{"c":39.87,"h":39.985,"l":39.87,"n":4,"o":39.985,"t":"2026-10-16T15:00:00Z","v":400,"vw":39.940625},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-16T16:00:00Z","v":100,"vw":39.82},{"c":39.88,"h":39.9,"l":39.8525,"n":37,"o":39.88,"t":"2026-10-16T16:15:00Z","v":2950,"vw":39.879512},{"c":39.85,"h":39.88,"l":39.83,"n":44,"o":39.85,"t":"2026-10-16T16:30:00Z","v":2277,"vw":39.85},{"c":39.86,"h":39.86,"l":39.8099,"n":55,"o":39.84,"t":"2026-10-16T16:45:00Z","v":3646,"vw":39.831889},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-10-16T17:15:00Z","v":111,"vw":39.65},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-16T18:00:00Z","v":100,"vw":39.69},{"c":39.7036,"h":39.7054,"l":39.67,"n":9,"o":39.67,"t":"2026-10-16T18:15:00Z","v":1407,"vw":39.688138},{"c":39.62,"h":39.625,"l":39.62,"n":6,"o":39.625,"t":"2026-10-16T19:00:00Z","v":632,"vw":39.624167},{"c":39.695,"h":39.695,"l":39.695,"n":4,"o":39.695,"t":"2026-10-16T19:15:00Z","v":289,"vw":39.695},{"c":39.63,"h":39.6684,"l":39.58,"n":8,"o":39.6684,"t":"2026-10-16T19:30:00Z","v":1592,"vw":39.625093},{"c":39.73,"h":39.73,"l":39.59,"n":13,"o":39.59,"t":"2026-10-16T19:45:00Z","v":690,"vw":39.69},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-16T20:00:00Z","v":176,"vw":39.59},{"c":40.025,"h":40.025,"l":40.025,"n":1,"o":40.025,"t":"2026-10-19T13:15:00Z","v":100,"vw":40.025},{"c":40,"h":40.13,"l":40,"n":11,"o":40.13,"t":"2026-10-19T13:30:00Z","v":952,"vw":40.059441},{"c":40.02,"h":40.02,"l":40.02,"n":4,"o":40.02,"t":"2026-10-19T13:45:00Z","v":200,"vw":40.02},{"c":40.05,"h":40.05,"l":40.05,"n":1,"o":40.05,"t":"2026-10-19T15:00:00Z","v":169,"vw":40.05},{"c":40.15,"h":40.15,"l":40.1,"n":5,"o":40.1,"t":"2026-10-19T15:15:00Z","v":418,"vw":40.121691},{"c":40.07,"h":40.07,"l":40.07,"n":2,"o":40.07,"t":"2026-10-19T16:00:00Z","v":966,"vw":40.07},{"c":39.97,"h":39.97,"l":39.97,"n":4,"o":39.97,"t":"2026-10-19T17:15:00Z","v":278,"vw":39.97},{"c":39.98,"h":39.98,"l":39.98,"n":2,"o":39.98,"t":"2026-10-19T18:00:00Z","v":176,"vw":39.98},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-19T18:45:00Z","v":93855,"vw":39.96},{"c":39.95,"h":40.015,"l":39.95,"n":3,"o":40.015,"t":"2026-10-19T19:00:00Z","v":270,"vw":39.978761},{"c":40.0201,"h":40.0201,"l":40.0201,"n":1,"o":40.0201,"t":"2026-10-19T19:15:00Z","v":151,"vw":40.0201},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T19:30:00Z","v":145,"vw":40},{"c":40,"h":40,"l":39.93,"n":9,"o":39.93,"t":"2026-10-19T19:45:00Z","v":582,"vw":39.983437},{"c":39.89,"h":39.89,"l":39.89,"n":1,"o":39.89,"t":"2026-10-19T20:00:00Z","v":143,"vw":39.89},{"c":39.57,"h":39.58,"l":39.57,"n":4,"o":39.58,"t":"2026-10-20T13:30:00Z","v":1030,"vw":39.579024},{"c":40.0799,"h":40.08,"l":39.92,"n":8,"o":39.92,"t":"2026-10-20T14:15:00Z","v":2597,"vw":40.048129},{"c":40.04,"h":40.075,"l":40.04,"n":8,"o":40.075,"t":"2026-10-20T14:30:00Z","v":5281,"vw":40.055805},{"c":39.95,"h":40,"l":39.94,"n":11,"o":40,"t":"2026-10-20T15:00:00Z","v":2784,"vw":39.951585},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-20T16:00:00Z","v":100,"vw":39.94},{"c":39.9294,"h":39.9294,"l":39.9294,"n":1,"o":39.9294,"t":"2026-10-20T16:15:00Z","v":113,"vw":39.9294},{"c":39.965,"h":39.965,"l":39.965,"n":2,"o":39.965,"t":"2026-10-20T16:30:00Z","v":415,"vw":39.965},{"c":39.965,"h":39.965,"l":39.965,"n":1,"o":39.965,"t":"2026-10-20T16:45:00Z","v":411,"vw":39.965},{"c":39.9724,"h":39.9724,"l":39.9724,"n":1,"o":39.9724,"t":"2026-10-20T17:15:00Z","v":184,"vw":39.9724},{"c":39.92,"h":39.9601,"l":39.92,"n":6,"o":39.9601,"t":"2026-10-20T18:15:00Z","v":1235,"vw":39.952732},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-10-20T19:00:00Z","v":101,"vw":39.93},{"c":39.9399,"h":39.94,"l":39.915,"n":13,"o":39.94,"t":"2026-10-20T19:15:00Z","v":3400,"vw":39.932188},{"c":39.99,"h":39.99,"l":39.98,"n":8,"o":39.98,"t":"2026-10-20T19:45:00Z","v":344,"vw":39.983691},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-21T13:30:00Z","v":393,"vw":40.11},{"c":39.84,"h":39.84,"l":39.84,"n":3,"o":39.84,"t":"2026-10-21T14:15:00Z","v":235,"vw":39.84},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-21T14:30:00Z","v":565,"vw":39.88},{"c":39.915,"h":39.915,"l":39.915,"n":1,"o":39.915,"t":"2026-10-21T15:00:00Z","v":174,"vw":39.915},{"c":39.91,"h":39.91,"l":39.91,"n":3,"o":39.91,"t":"2026-10-21T15:15:00Z","v":152,"vw":39.91},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-21T16:00:00Z","v":100,"vw":39.98},{"c":39.965,"h":40.03,"l":39.965,"n":6,"o":40.03,"t":"2026-10-21T16:30:00Z","v":1107,"vw":39.989115},{"c":39.9901,"h":39.9901,"l":39.9701,"n":4,"o":39.9701,"t":"2026-10-21T16:45:00Z","v":691,"vw":39.976167},{"c":39.99,"h":39.99,"l":39.99,"n":2,"o":39.99,"t":"2026-10-21T17:30:00Z","v":200,"vw":39.99},{"c":40,"h":40,"l":39.995,"n":3,"o":39.995,"t":"2026-10-21T17:45:00Z","v":850,"vw":39.998529},{"c":40.04,"h":40.04,"l":40.04,"n":2,"o":40.04,"t":"2026-10-21T18:30:00Z","v":250,"vw":40.04},{"c":39.97,"h":40.04,"l":39.97,"n":9,"o":40.04,"t":"2026-10-21T18:45:00Z","v":620,"vw":40.01},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-21T19:00:00Z","v":159,"vw":39.88},{"c":39.9399,"h":39.94,"l":39.9399,"n":3,"o":39.94,"t":"2026-10-21T19:15:00Z","v":1315,"vw":39.939923},{"c":40.07,"h":40.07,"l":40,"n":12,"o":40,"t":"2026-10-21T19:45:00Z","v":489,"vw":40.044177},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-22T13:30:00Z","v":622,"vw":39.14},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-22T14:00:00Z","v":144,"vw":39.17},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-22T14:30:00Z","v":120,"vw":39.02},{"c":38.8822,"h":38.9,"l":38.875,"n":3,"o":38.9,"t":"2026-10-22T15:00:00Z","v":460,"vw":38.883878},{"c":38.905,"h":38.905,"l":38.875,"n":8,"o":38.9,"t":"2026-10-22T15:30:00Z","v":698,"vw":38.897298},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-22T16:00:00Z","v":300,"vw":38.92},{"c":38.89,"h":38.91,"l":38.89,"n":6,"o":38.91,"t":"2026-10-22T16:30:00Z","v":606,"vw":38.906},{"c":38.88,"h":38.88,"l":38.88,"n":4,"o":38.88,"t":"2026-10-22T17:45:00Z","v":366,"vw":38.88},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-22T18:15:00Z","v":510,"vw":38.92},{"c":38.91,"h":38.91,"l":38.895,"n":7,"o":38.895,"t":"2026-10-22T19:00:00Z","v":523,"vw":38.898191},{"c":38.8815,"h":38.9,"l":38.8814,"n":6,"o":38.9,"t":"2026-10-22T19:15:00Z","v":1504,"vw":38.887493},{"c":38.8,"h":38.88,"l":38.8,"n":3,"o":38.88,"t":"2026-10-22T19:30:00Z","v":497,"vw":38.816129},{"c":38.97,"h":38.97,"l":38.88,"n":5,"o":38.88,"t":"2026-10-22T19:45:00Z","v":497,"vw":38.948587}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":47.27179569335529,"iv":0.6009082431497823,"gamma":0.03545965575578156,"theta":-0.027244514947080696,"vega":0.025546059622522113,"rho":0.004117192235842788,"breakevenPct":22.52192890263098},{"delta":0.2,"premium":0.5063989435280024,"strike":43.7440422588799,"iv":0.43949449375269956,"gamma":0.05831675179471768,"theta":-0.02420609262300138,"vega":0.0306550487430753,"rho":0.005542952335313785,"breakevenPct":13.550015915852976},{"delta":0.25,"premium":0.5493320738466249,"strike":42.026717046135005,"iv":0.35309036115871495,"gamma":0.08218279528332659,"theta":-0.02242642102340542,"vega":0.034816553079798404,"rho":0.006954948249321004,"breakevenPct":9.253397793127096},{"delta":0.3,"premium":0.6327625117984379,"strike":41.172374882015625,"iv":0.31849109200398695,"gamma":0.09978743443377655,"theta":-0.02230471666795652,"vega":0.038018549159088894,"rho":0.008360422982424842,"breakevenPct":7.275179352871589},{"delta":0.35,"premium":0.7087661610352909,"strike":40.52987071171767,"iv":0.28906453894405887,"gamma":0.11741035148415192,"theta":-0.02171678697603174,"vega":0.04032409114809016,"rho":0.009771134218336952,"breakevenPct":5.821495696055846},{"delta":0.4,"premium":0.7906287619824803,"strike":39.9609280950438,"iv":0.263464138850951,"gamma":0.13352442929662592,"theta":-0.021091617498299336,"vega":0.04224619940682646,"rho":0.011186008151914006,"breakevenPct":4.571611129141081},{"delta":0.45,"premium":0.941480896212276,"strike":39.58379775946931,"iv":0.26128041088746945,"gamma":0.13626209440784023,"theta":-0.021251893205403206,"vega":0.0428167647887627,"rho":0.012624998240287936,"breakevenPct":3.990963961204991},{"delta":0.5,"premium":1.0923330304420718,"strike":39.20666742389482,"iv":0.2590966829239879,"gamma":0.13899975951905458,"theta":-0.021412168912507076,"vega":0.04338733017069894,"rho":0.014063988328661863,"breakevenPct":3.410316793268901},{"delta":0.55,"premium":1.2830719204284622,"strike":38.82708492731446,"iv":0.26040726855394036,"gamma":0.1374221117061974,"theta":-0.0215,"vega":0.04311208875286917,"rho":0.015478367002511546,"breakevenPct":2.925729658052145},{"delta":0.6,"premium":1.5221690895179798,"strike":38.444529456771235,"iv":0.26595432287681714,"gamma":0.13061262433052795,"theta":-0.0215,"vega":0.04181140015302219,"rho":0.016862907058752184,"breakevenPct":2.5576046863977684},{"delta":0.65,"premium":1.761266258607498,"strike":38.061973986228004,"iv":0.2715013771996939,"gamma":0.12380313695485845,"theta":-0.0215,"vega":0.04051071155317521,"rho":0.018247447114992824,"breakevenPct":2.189479714743391},{"delta":0.7,"premium":1.997641509433962,"strike":37.68377358490566,"iv":0.2660754716981132,"gamma":0.11672332075471699,"theta":-0.020013735849056604,"vega":0.03754883018867925,"rho":0.019634313574944287,"breakevenPct":1.825545533332361},{"delta":0.75,"premium":2.2334905660377355,"strike":37.30641509433962,"iv":0.25852830188679243,"gamma":0.10959124528301886,"theta":-0.018240150943396226,"vega":0.03426581132075472,"rho":0.02102162976926467,"breakevenPct":1.4624215046891371},{"delta":0.8,"premium":2.523157248157249,"strike":36.88452088452088,"iv":0.2539820638820639,"gamma":0.10008157248157246,"theta":-0.01645356265356265,"vega":0.030606879606879602,"rho":0.02237508014261745,"breakevenPct":1.1231155572956917},{"delta":0.85,"premium":3.04527027027027,"strike":36.270270270270274,"iv":0.2623972972972973,"gamma":0.0803027027027027,"theta":-0.014610810810810811,"vega":0.025324324324324327,"rho":0.0235822589913655,"breakevenPct":0.8866834501938412},{"delta":0.9,"premium":3.498620522749274,"strike":35.72894482090997,"iv":0.24886089060987412,"gamma":0.059239883833494655,"theta":-0.011658664085188767,"vega":0.01847337850919651,"rho":0.024846723876151167,"breakevenPct":0.6609323676141784}],"put":[{"delta":0.15,"premium":0.5146771087280954,"strike":33.58708434912381,"iv":0.564141647561145,"gamma":0.037891173316268754,"theta":-0.024103592119525664,"vega":0.025526082963502866,"rho":-0.005217468255554617,"breakevenPct":15.133674004629913},{"delta":0.2,"premium":0.5629272318384438,"strike":35.51708927353775,"iv":0.4364172456873339,"gamma":0.0590270556135076,"theta":-0.02203819318255597,"vega":0.030626265606783123,"rho":-0.006894645252674286,"breakevenPct":10.304947288428766},{"delta":0.25,"premium":0.6244239246210658,"strike":36.65898566161421,"iv":0.3650693281498591,"gamma":0.07993922668003746,"theta":-0.020588451901488405,"vega":0.03471473671126392,"rho":-0.008580862131081573,"breakevenPct":7.532559053135372},{"delta":0.3,"premium":0.7007914630231284,"strike":37.40633170418503,"iv":0.3229080346323047,"gamma":0.0988426568220605,"theta":-0.019553746311867525,"vega":0.03786176745730934,"rho":-0.010269511486524458,"breakevenPct":5.810776902330251},{"delta":0.35,"premium":0.780801739617895,"strike":38.02320695847158,"iv":0.2892263003168869,"gamma":0.11683203811108424,"theta":-0.018534594240480533,"vega":0.04053841259469114,"rho":-0.011954740551183278,"breakevenPct":4.433140316002855},{"delta":0.4,"premium":0.880312033172135,"strike":38.42124813268854,"iv":0.27100042406713676,"gamma":0.12961441866891463,"theta":-0.017624001640447716,"vega":0.04182675302065238,"rho":-0.013599258773033623,"breakevenPct":3.6670872478408834},{"delta":0.45,"premium":0.979822326726375,"strike":38.8192893069055,"iv":0.25277454781738656,"gamma":0.142396799226745,"theta":-0.0167134090404149,"vega":0.0431150934466136,"rho":-0.015243776994883964,"breakevenPct":2.9010341796789127},{"delta":0.5,"premium":1.1489106753812635,"strike":39.19825708061002,"iv":0.24703769063180828,"gamma":0.14572178649237472,"theta":-0.016240522875816992,"vega":0.043382788671023964,"rho":-0.016925074508282057,"breakevenPct":2.3624675257152665},{"delta":0.55,"premium":1.3758533042846768,"strike":39.561365286855484,"iv":0.25168547567175015,"gamma":0.14118293391430645,"theta":-0.016131590413943353,"vega":0.04280181554103123,"rho":-0.018636954069963442,"breakevenPct":2.0130562417993105},{"delta":0.6,"premium":1.6027959331880897,"strike":39.92447349310094,"iv":0.25633326071169205,"gamma":0.1366440813362382,"theta":-0.016022657952069717,"vega":0.04222084241103849,"rho":-0.020348833631644823,"breakevenPct":1.6636449578833556},{"delta":0.65,"premium":1.9690332326283988,"strike":40.398791540785496,"iv":0.26846616314199395,"gamma":0.12517190332326283,"theta":-0.01572084592145015,"vega":0.040305438066465256,"rho":-0.022144369262655835,"breakevenPct":1.3863014930533732},{"delta":0.7,"premium":2.371852970795569,"strike":40.90231621349446,"iv":0.2825648539778449,"gamma":0.11187885196374622,"theta":-0.015368378650553877,"vega":0.03803957703927493,"rho":-0.023961875174500886,"breakevenPct":1.1278849302055662},{"delta":0.75,"premium":2.8630124223602484,"strike":41.500621118012425,"iv":0.29255900621118014,"gamma":0.09838645962732918,"theta":-0.013998385093167701,"vega":0.03459627329192547,"rho":-0.025848202485499287,"breakevenPct":0.8529415046133583},{"delta":0.8,"premium":3.4755530973451334,"strike":42.216814159292035,"iv":0.3064778761061947,"gamma":0.0833154867256637,"theta":-0.012461504424778759,"vega":0.030646017699115045,"rho":-0.027825787948130364,"breakevenPct":0.5869616065001172},{"delta":0.85,"premium":5.095705521472389,"strike":43.895705521472394,"iv":0.37690797546012256,"gamma":0.05646625766871169,"theta":-0.01249570552147239,"vega":0.025587730061349696,"rho":-0.030560402181899666,"breakevenPct":0.4362329997433968},{"delta":0.9,"premium":12.172972972972975,"strike":50.972972972972975,"iv":0.6831594594594597,"gamma":0.02335675675675675,"theta":-0.01758648648648649,"vega":0.019313513513513514,"rho":-0.03760270686500518,"breakevenPct":0.4362329997433968}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":47.27179569335529,"iv":0.6009082431497823,"gamma":0.03545965575578156,"theta":-0.027244514947080696,"vega":0.025546059622522113,"rho":0.004117192235842788,"breakevenPct":22.52192890263098},{"delta":0.2,"premium":0.5063989435280024,"strike":43.7440422588799,"iv":0.43949449375269956,"gamma":0.05831675179471768,"theta":-0.02420609262300138,"vega":0.0306550487430753,"rho":0.005542952335313785,"breakevenPct":13.550015915852976},{"delta":0.25,"premium":0.5493320738466249,"strike":42.026717046135005,"iv":0.35309036115871495,"gamma":0.08218279528332659,"theta":-0.02242642102340542,"vega":0.034816553079798404,"rho":0.006954948249321004,"breakevenPct":9.253397793127096},{"delta":0.3,"premium":0.6327625117984379,"strike":41.172374882015625,"iv":0.31849109200398695,"gamma":0.09978743443377655,"theta":-0.02230471666795652,"vega":0.038018549159088894,"rho":0.008360422982424842,"breakevenPct":7.275179352871589},{"delta":0.35,"premium":0.7087661610352909,"strike":40.52987071171767,"iv":0.28906453894405887,"gamma":0.11741035148415192,"theta":-0.02171678697603174,"vega":0.04032409114809016,"rho":0.009771134218336952,"breakevenPct":5.821495696055846},{"delta":0.4,"premium":0.7906287619824803,"strike":39.9609280950438,"iv":0.263464138850951,"gamma":0.13352442929662592,"theta":-0.021091617498299336,"vega":0.04224619940682646,"rho":0.011186008151914006,"breakevenPct":4.571611129141081},{"delta":0.45,"premium":0.941480896212276,"strike":39.58379775946931,"iv":0.26128041088746945,"gamma":0.13626209440784023,"theta":-0.021251893205403206,"vega":0.0428167647887627,"rho":0.012624998240287936,"breakevenPct":3.990963961204991},{"delta":0.5,"premium":1.0923330304420718,"strike":39.20666742389482,"iv":0.2590966829239879,"gamma":0.13899975951905458,"theta":-0.021412168912507076,"vega":0.04338733017069894,"rho":0.014063988328661863,"breakevenPct":3.410316793268901},{"delta":0.55,"premium":1.2830719204284622,"strike":38.82708492731446,"iv":0.26040726855394036,"gamma":0.1374221117061974,"theta":-0.0215,"vega":0.04311208875286917,"rho":0.015478367002511546,"breakevenPct":2.925729658052145},{"delta":0.6,"premium":1.5221690895179798,"strike":38.444529456771235,"iv":0.26595432287681714,"gamma":0.13061262433052795,"theta":-0.0215,"vega":0.04181140015302219,"rho":0.016862907058752184,"breakevenPct":2.5576046863977684},{"delta":0.65,"premium":1.761266258607498,"strike":38.061973986228004,"iv":0.2715013771996939,"gamma":0.12380313695485845,"theta":-0.0215,"vega":0.04051071155317521,"rho":0.018247447114992824,"breakevenPct":2.189479714743391},{"delta":0.7,"premium":1.997641509433962,"strike":37.68377358490566,"iv":0.2660754716981132,"gamma":0.11672332075471699,"theta":-0.020013735849056604,"vega":0.03754883018867925,"rho":0.019634313574944287,"breakevenPct":1.825545533332361},{"delta":0.75,"premium":2.2334905660377355,"strike":37.30641509433962,"iv":0.25852830188679243,"gamma":0.10959124528301886,"theta":-0.018240150943396226,"vega":0.03426581132075472,"rho":0.02102162976926467,"breakevenPct":1.4624215046891371},{"delta":0.8,"premium":2.523157248157249,"strike":36.88452088452088,"iv":0.2539820638820639,"gamma":0.10008157248157246,"theta":-0.01645356265356265,"vega":0.030606879606879602,"rho":0.02237508014261745,"breakevenPct":1.1231155572956917},{"delta":0.85,"premium":3.04527027027027,"strike":36.270270270270274,"iv":0.2623972972972973,"gamma":0.0803027027027027,"theta":-0.014610810810810811,"vega":0.025324324324324327,"rho":0.0235822589913655,"breakevenPct":0.8866834501938412},{"delta":0.9,"premium":3.498620522749274,"strike":35.72894482090997,"iv":0.24886089060987412,"gamma":0.059239883833494655,"theta":-0.011658664085188767,"vega":0.01847337850919651,"rho":0.024846723876151167,"breakevenPct":0.6609323676141784}],"put":[{"delta":0.15,"premium":0.5146771087280954,"strike":33.58708434912381,"iv":0.564141647561145,"gamma":0.037891173316268754,"theta":-0.024103592119525664,"vega":0.025526082963502866,"rho":-0.005217468255554617,"breakevenPct":15.133674004629913},{"delta":0.2,"premium":0.5629272318384438,"strike":35.51708927353775,"iv":0.4364172456873339,"gamma":0.0590270556135076,"theta":-0.02203819318255597,"vega":0.030626265606783123,"rho":-0.006894645252674286,"breakevenPct":10.304947288428766},{"delta":0.25,"premium":0.6244239246210658,"strike":36.65898566161421,"iv":0.3650693281498591,"gamma":0.07993922668003746,"theta":-0.020588451901488405,"vega":0.03471473671126392,"rho":-0.008580862131081573,"breakevenPct":7.532559053135372},{"delta":0.3,"premium":0.7007914630231284,"strike":37.40633170418503,"iv":0.3229080346323047,"gamma":0.0988426568220605,"theta":-0.019553746311867525,"vega":0.03786176745730934,"rho":-0.010269511486524458,"breakevenPct":5.810776902330251},{"delta":0.35,"premium":0.780801739617895,"strike":38.02320695847158,"iv":0.2892263003168869,"gamma":0.11683203811108424,"theta":-0.018534594240480533,"vega":0.04053841259469114,"rho":-0.011954740551183278,"breakevenPct":4.433140316002855},{"delta":0.4,"premium":0.880312033172135,"strike":38.42124813268854,"iv":0.27100042406713676,"gamma":0.12961441866891463,"theta":-0.017624001640447716,"vega":0.04182675302065238,"rho":-0.013599258773033623,"breakevenPct":3.6670872478408834},{"delta":0.45,"premium":0.979822326726375,"strike":38.8192893069055,"iv":0.25277454781738656,"gamma":0.142396799226745,"theta":-0.0167134090404149,"vega":0.0431150934466136,"rho":-0.015243776994883964,"breakevenPct":2.9010341796789127},{"delta":0.5,"premium":1.1489106753812635,"strike":39.19825708061002,"iv":0.24703769063180828,"gamma":0.14572178649237472,"theta":-0.016240522875816992,"vega":0.043382788671023964,"rho":-0.016925074508282057,"breakevenPct":2.3624675257152665},{"delta":0.55,"premium":1.3758533042846768,"strike":39.561365286855484,"iv":0.25168547567175015,"gamma":0.14118293391430645,"theta":-0.016131590413943353,"vega":0.04280181554103123,"rho":-0.018636954069963442,"breakevenPct":2.0130562417993105},{"delta":0.6,"premium":1.6027959331880897,"strike":39.92447349310094,"iv":0.25633326071169205,"gamma":0.1366440813362382,"theta":-0.016022657952069717,"vega":0.04222084241103849,"rho":-0.020348833631644823,"breakevenPct":1.6636449578833556},{"delta":0.65,"premium":1.9690332326283988,"strike":40.398791540785496,"iv":0.26846616314199395,"gamma":0.12517190332326283,"theta":-0.01572084592145015,"vega":0.040305438066465256,"rho":-0.022144369262655835,"breakevenPct":1.3863014930533732},{"delta":0.7,"premium":2.371852970795569,"strike":40.90231621349446,"iv":0.2825648539778449,"gamma":0.11187885196374622,"theta":-0.015368378650553877,"vega":0.03803957703927493,"rho":-0.023961875174500886,"breakevenPct":1.1278849302055662},{"delta":0.75,"premium":2.8630124223602484,"strike":41.500621118012425,"iv":0.29255900621118014,"gamma":0.09838645962732918,"theta":-0.013998385093167701,"vega":0.03459627329192547,"rho":-0.025848202485499287,"breakevenPct":0.8529415046133583},{"delta":0.8,"premium":3.4755530973451334,"strike":42.216814159292035,"iv":0.3064778761061947,"gamma":0.0833154867256637,"theta":-0.012461504424778759,"vega":0.030646017699115045,"rho":-0.027825787948130364,"breakevenPct":0.5869616065001172},{"delta":0.85,"premium":5.095705521472389,"strike":43.895705521472394,"iv":0.37690797546012256,"gamma":0.05646625766871169,"theta":-0.01249570552147239,"vega":0.025587730061349696,"rho":-0.030560402181899666,"breakevenPct":0.4362329997433968},{"delta":0.9,"premium":12.172972972972975,"strike":50.972972972972975,"iv":0.6831594594594597,"gamma":0.02335675675675675,"theta":-0.01758648648648649,"vega":0.019313513513513514,"rho":-0.03760270686500518,"breakevenPct":0.4362329997433968}]}},"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"}}