{"symbol":"OZEM","url":"https://intraalpha.com/companies/OZEM","capturedAt":"2026-10-22T23:23:32.882Z","state":"ready","quote":{"symbol":"OZEM","last_price":29.39,"prev_close":29.9976,"regular_close":29.9803,"change":-0.6076,"change_pct":-2.0255,"regular_change":-0.0173,"regular_change_pct":-0.0577,"extended_change":-0.5903,"extended_change_pct":-1.969,"bid":28.75,"ask":31.79,"bid_size":100,"ask_size":900,"volume":8401,"vwap":29.996988,"open":29.95,"high":30.115,"low":29.89,"close":29.9803,"trade_count":157,"last_trade_at":"2026-10-22T20:27:22.75543989Z","last_quote_at":"2026-10-22T20:00:51.734244376Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:30.57411827-04:00","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":57800000,"net_expense_ratio":0.0059,"portfolio_turnover":0.66,"dividend_yield":0.0121,"inception_date":"2024-05-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:26.889034+00:00"},"optionObservedAt":"2026-10-22T19:55:05.508Z","bars":[{"c":28.96,"h":28.96,"l":28.96,"n":10,"o":28.96,"t":"2026-10-15T13:30:00Z","v":243,"vw":28.96},{"c":29.345,"h":29.37,"l":29.345,"n":5,"o":29.37,"t":"2026-10-15T13:55:00Z","v":1279,"vw":29.347545},{"c":29.555,"h":29.555,"l":29.555,"n":1,"o":29.555,"t":"2026-10-15T14:15:00Z","v":100,"vw":29.555},{"c":29.635,"h":29.635,"l":29.635,"n":2,"o":29.635,"t":"2026-10-15T15:05:00Z","v":211,"vw":29.635},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-15T15:10:00Z","v":100,"vw":29.7},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-15T15:20:00Z","v":304,"vw":29.62},{"c":29.644,"h":29.644,"l":29.644,"n":1,"o":29.644,"t":"2026-10-15T15:35:00Z","v":304,"vw":29.644},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T16:05:00Z","v":100,"vw":29.5},{"c":29.5301,"h":29.5301,"l":29.5301,"n":3,"o":29.5301,"t":"2026-10-15T16:35:00Z","v":1977,"vw":29.5301},{"c":29.4962,"h":29.4962,"l":29.4962,"n":1,"o":29.4962,"t":"2026-10-15T18:35:00Z","v":122,"vw":29.4962},{"c":29.635,"h":29.635,"l":29.635,"n":1,"o":29.635,"t":"2026-10-15T19:10:00Z","v":168,"vw":29.635},{"c":29.545,"h":29.545,"l":29.545,"n":1,"o":29.545,"t":"2026-10-15T19:55:00Z","v":1000,"vw":29.545},{"c":29.55,"h":29.55,"l":29.55,"n":8,"o":29.55,"t":"2026-10-16T13:30:00Z","v":152,"vw":29.55},{"c":29.545,"h":29.545,"l":29.545,"n":1,"o":29.545,"t":"2026-10-16T14:30:00Z","v":338,"vw":29.545},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-16T15:10:00Z","v":100,"vw":29.54},{"c":29.465,"h":29.465,"l":29.465,"n":4,"o":29.465,"t":"2026-10-16T15:45:00Z","v":295,"vw":29.465},{"c":29.4,"h":29.41,"l":29.4,"n":9,"o":29.41,"t":"2026-10-16T16:00:00Z","v":945,"vw":29.403759},{"c":29.405,"h":29.405,"l":29.405,"n":1,"o":29.405,"t":"2026-10-16T16:45:00Z","v":100,"vw":29.405},{"c":29.2601,"h":29.2601,"l":29.2601,"n":1,"o":29.2601,"t":"2026-10-16T17:15:00Z","v":280,"vw":29.2601},{"c":29.3342,"h":29.3342,"l":29.3342,"n":2,"o":29.3342,"t":"2026-10-16T17:25:00Z","v":171,"vw":29.3342},{"c":29.235,"h":29.235,"l":29.235,"n":1,"o":29.235,"t":"2026-10-16T19:05:00Z","v":800,"vw":29.235},{"c":29.245,"h":29.245,"l":29.245,"n":1,"o":29.245,"t":"2026-10-16T19:55:00Z","v":1000,"vw":29.245},{"c":29.24,"h":29.24,"l":29.24,"n":6,"o":29.24,"t":"2026-10-19T13:30:00Z","v":131,"vw":29.24},{"c":29.2001,"h":29.29,"l":29.2001,"n":3,"o":29.2101,"t":"2026-10-19T13:55:00Z","v":1632,"vw":29.232545},{"c":29.31,"h":29.31,"l":29.1,"n":8,"o":29.13,"t":"2026-10-19T15:00:00Z","v":1600,"vw":29.179762},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-10-19T15:30:00Z","v":301,"vw":29.17},{"c":29.161,"h":29.17,"l":29.161,"n":4,"o":29.17,"t":"2026-10-19T15:40:00Z","v":699,"vw":29.164874},{"c":29.18,"h":29.215,"l":29.18,"n":4,"o":29.215,"t":"2026-10-19T16:15:00Z","v":4901,"vw":29.213738},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-19T17:05:00Z","v":122,"vw":29.18},{"c":29.04,"h":29.05,"l":29.04,"n":6,"o":29.05,"t":"2026-10-19T19:55:00Z","v":766,"vw":29.045},{"c":29.45,"h":29.45,"l":29.45,"n":9,"o":29.45,"t":"2026-10-20T13:30:00Z","v":248,"vw":29.45},{"c":29.9,"h":29.9,"l":29.835,"n":9,"o":29.835,"t":"2026-10-20T13:40:00Z","v":2212,"vw":29.892406},{"c":29.944,"h":29.944,"l":29.944,"n":3,"o":29.944,"t":"2026-10-20T14:00:00Z","v":206,"vw":29.944},{"c":29.771,"h":29.895,"l":29.771,"n":12,"o":29.895,"t":"2026-10-20T14:05:00Z","v":5005,"vw":29.831334},{"c":29.9999,"h":29.9999,"l":29.98,"n":8,"o":29.99,"t":"2026-10-20T14:20:00Z","v":686,"vw":29.989448},{"c":29.995,"h":29.995,"l":29.995,"n":11,"o":29.995,"t":"2026-10-20T14:35:00Z","v":494,"vw":29.995},{"c":30.1,"h":30.1076,"l":30.1,"n":2,"o":30.1076,"t":"2026-10-20T14:50:00Z","v":270,"vw":30.103378},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-10-20T15:10:00Z","v":102,"vw":30.07},{"c":30.105,"h":30.11,"l":30.105,"n":10,"o":30.11,"t":"2026-10-20T15:40:00Z","v":2950,"vw":30.109824},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-20T15:55:00Z","v":100,"vw":30.14},{"c":30.165,"h":30.165,"l":30.145,"n":2,"o":30.145,"t":"2026-10-20T16:00:00Z","v":210,"vw":30.155476},{"c":30.1673,"h":30.1673,"l":30.165,"n":3,"o":30.165,"t":"2026-10-20T16:05:00Z","v":500,"vw":30.16638},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-20T16:10:00Z","v":101,"vw":30.16},{"c":30.115,"h":30.115,"l":30.115,"n":1,"o":30.115,"t":"2026-10-20T16:15:00Z","v":290,"vw":30.115},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-10-20T16:35:00Z","v":414,"vw":30.1},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-20T18:10:00Z","v":500,"vw":30.14},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-20T18:15:00Z","v":175,"vw":30.22},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-20T19:25:00Z","v":180,"vw":30.16},{"c":30.11,"h":30.12,"l":30.11,"n":2,"o":30.12,"t":"2026-10-20T19:55:00Z","v":294,"vw":30.113401},{"c":30,"h":30,"l":30,"n":9,"o":30,"t":"2026-10-21T13:30:00Z","v":504,"vw":30},{"c":30.11,"h":30.11,"l":30.11,"n":3,"o":30.11,"t":"2026-10-21T13:50:00Z","v":321,"vw":30.11},{"c":30.0149,"h":30.0149,"l":29.96,"n":4,"o":29.96,"t":"2026-10-21T15:05:00Z","v":500,"vw":29.981828},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-21T16:10:00Z","v":225,"vw":29.99},{"c":29.9684,"h":29.9684,"l":29.9684,"n":1,"o":29.9684,"t":"2026-10-21T16:40:00Z","v":263,"vw":29.9684},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-21T17:05:00Z","v":100,"vw":30.01},{"c":30.055,"h":30.055,"l":30.055,"n":2,"o":30.055,"t":"2026-10-21T17:10:00Z","v":334,"vw":30.055},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-10-21T17:40:00Z","v":243,"vw":30.06},{"c":30.11,"h":30.11,"l":30.06,"n":4,"o":30.06,"t":"2026-10-21T18:05:00Z","v":251,"vw":30.085},{"c":30.0111,"h":30.0111,"l":30.0111,"n":1,"o":30.0111,"t":"2026-10-21T18:20:00Z","v":200,"vw":30.0111},{"c":30.0135,"h":30.0135,"l":30.0135,"n":2,"o":30.0135,"t":"2026-10-21T19:00:00Z","v":167,"vw":30.0135},{"c":29.9211,"h":29.9211,"l":29.921,"n":3,"o":29.921,"t":"2026-10-21T19:20:00Z","v":411,"vw":29.92105},{"c":29.915,"h":29.915,"l":29.915,"n":4,"o":29.915,"t":"2026-10-21T19:25:00Z","v":194,"vw":29.915},{"c":29.915,"h":29.915,"l":29.915,"n":1,"o":29.915,"t":"2026-10-21T19:30:00Z","v":100,"vw":29.915},{"c":29.915,"h":29.915,"l":29.915,"n":1,"o":29.915,"t":"2026-10-21T19:45:00Z","v":100,"vw":29.915},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-21T19:55:00Z","v":263,"vw":29.94},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-22T14:00:00Z","v":162,"vw":29.95},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-22T14:10:00Z","v":255,"vw":30.04},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-22T15:00:00Z","v":140,"vw":29.94},{"c":29.995,"h":29.995,"l":29.995,"n":4,"o":29.995,"t":"2026-10-22T15:55:00Z","v":324,"vw":29.995},{"c":29.995,"h":29.995,"l":29.97,"n":27,"o":29.9901,"t":"2026-10-22T16:00:00Z","v":3105,"vw":29.99017},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-22T16:10:00Z","v":643,"vw":30.05},{"c":30.115,"h":30.115,"l":30.03,"n":2,"o":30.03,"t":"2026-10-22T16:25:00Z","v":200,"vw":30.0725},{"c":30.03,"h":30.07,"l":30.03,"n":2,"o":30.07,"t":"2026-10-22T16:30:00Z","v":350,"vw":30.058571},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T16:50:00Z","v":300,"vw":29.89},{"c":29.96,"h":29.96,"l":29.96,"n":2,"o":29.96,"t":"2026-10-22T18:05:00Z","v":112,"vw":29.96},{"c":30.005,"h":30.005,"l":30.005,"n":1,"o":30.005,"t":"2026-10-22T18:35:00Z","v":100,"vw":30.005},{"c":29.99,"h":30,"l":29.99,"n":5,"o":30,"t":"2026-10-22T19:25:00Z","v":619,"vw":29.994},{"c":29.9863,"h":30.01,"l":29.9799,"n":7,"o":29.98,"t":"2026-10-22T19:55:00Z","v":1005,"vw":29.990223},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-22T20:25:00Z","v":268,"vw":29.39}],"history":[{"c":28.57,"h":28.84,"l":28.39,"n":275,"o":28.84,"t":"2024-10-21T04:00:00Z","v":23546,"vw":28.630168},{"c":28.29,"h":28.39,"l":28.2,"n":173,"o":28.39,"t":"2024-10-22T04:00:00Z","v":8377,"vw":28.320019},{"c":27.96,"h":28.15,"l":27.95,"n":196,"o":28.12,"t":"2024-10-23T04:00:00Z","v":8692,"vw":28.060173},{"c":28.2,"h":28.31,"l":28.125,"n":114,"o":28.15,"t":"2024-10-24T04:00:00Z","v":7467,"vw":28.227504},{"c":28.31,"h":28.48,"l":28.26,"n":163,"o":28.36,"t":"2024-10-25T04:00:00Z","v":8426,"vw":28.365087},{"c":28.31,"h":28.46,"l":28.14,"n":218,"o":28.46,"t":"2024-10-28T04:00:00Z","v":12039,"vw":28.339236},{"c":28.3,"h":28.34,"l":28.07,"n":209,"o":28.07,"t":"2024-10-29T04:00:00Z","v":13644,"vw":28.200989},{"c":27.64,"h":27.89,"l":26.9,"n":623,"o":27.09,"t":"2024-10-30T04:00:00Z","v":66513,"vw":27.321332},{"c":27.35,"h":27.55,"l":27.0327,"n":243,"o":27.09,"t":"2024-10-31T04:00:00Z","v":23939,"vw":27.276938},{"c":27.32,"h":27.72,"l":27.2701,"n":208,"o":27.5363,"t":"2024-11-01T04:00:00Z","v":25961,"vw":27.469175},{"c":27.33,"h":27.4863,"l":27.14,"n":266,"o":27.37,"t":"2024-11-04T05:00:00Z","v":24810,"vw":27.327946},{"c":27.3,"h":27.3,"l":26.92,"n":307,"o":27.22,"t":"2024-11-05T05:00:00Z","v":29195,"vw":27.106065},{"c":26.9,"h":27.57,"l":26.74,"n":496,"o":27.57,"t":"2024-11-06T05:00:00Z","v":52082,"vw":27.044211},{"c":26.98,"h":27.15,"l":26.85,"n":363,"o":26.89,"t":"2024-11-07T05:00:00Z","v":45974,"vw":26.954992},{"c":27.54,"h":27.54,"l":27.13,"n":218,"o":27.13,"t":"2024-11-08T05:00:00Z","v":26673,"vw":27.270488},{"c":27.49,"h":27.7429,"l":27.36,"n":438,"o":27.6,"t":"2024-11-11T05:00:00Z","v":27433,"vw":27.627561},{"c":27.09,"h":27.4,"l":26.91,"n":385,"o":27.11,"t":"2024-11-12T05:00:00Z","v":40034,"vw":27.02676},{"c":27,"h":27.34,"l":26.78,"n":247,"o":27.09,"t":"2024-11-13T05:00:00Z","v":22287,"vw":27.15137},{"c":26.575,"h":27.05,"l":26.54,"n":259,"o":27.05,"t":"2024-11-14T05:00:00Z","v":140775,"vw":26.858667},{"c":25.29,"h":26.15,"l":25.27,"n":694,"o":26.15,"t":"2024-11-15T05:00:00Z","v":63195,"vw":25.494351},{"c":24.73,"h":25.14,"l":24.5514,"n":781,"o":25.14,"t":"2024-11-18T05:00:00Z","v":56613,"vw":24.723857},{"c":25.03,"h":25.1314,"l":24.6301,"n":479,"o":24.73,"t":"2024-11-19T05:00:00Z","v":32529,"vw":24.796003},{"c":25.535,"h":25.56,"l":25.15,"n":538,"o":25.27,"t":"2024-11-20T05:00:00Z","v":26978,"vw":25.376418},{"c":25.29,"h":25.5668,"l":25.22,"n":235,"o":25.45,"t":"2024-11-21T05:00:00Z","v":16088,"vw":25.453769},{"c":25.91,"h":25.9485,"l":25.46,"n":227,"o":25.46,"t":"2024-11-22T05:00:00Z","v":18865,"vw":25.694734},{"c":26.2,"h":26.4175,"l":26.1383,"n":399,"o":26.19,"t":"2024-11-25T05:00:00Z","v":32719,"vw":26.282022},{"c":26.5,"h":26.6113,"l":26.28,"n":365,"o":26.61,"t":"2024-11-26T05:00:00Z","v":27069,"vw":26.496136},{"c":26.64,"h":26.7,"l":26.4001,"n":186,"o":26.7,"t":"2024-11-27T05:00:00Z","v":17168,"vw":26.601374},{"c":26.68,"h":26.927,"l":26.56,"n":153,"o":26.58,"t":"2024-11-29T05:00:00Z","v":5435,"vw":26.750818},{"c":26.8,"h":27.03,"l":26.6693,"n":218,"o":27.03,"t":"2024-12-02T05:00:00Z","v":11781,"vw":26.812931},{"c":26.98,"h":27.03,"l":26.82,"n":229,"o":26.82,"t":"2024-12-03T05:00:00Z","v":61509,"vw":26.906012},{"c":27.16,"h":27.45,"l":26.98,"n":302,"o":26.98,"t":"2024-12-04T05:00:00Z","v":24249,"vw":27.287001},{"c":27.0168,"h":27.205,"l":26.9414,"n":141,"o":27.13,"t":"2024-12-05T05:00:00Z","v":13993,"vw":27.065684},{"c":27.27,"h":27.4259,"l":27.06,"n":171,"o":27.06,"t":"2024-12-06T05:00:00Z","v":10920,"vw":27.306639},{"c":27.17,"h":27.2599,"l":27,"n":183,"o":27.02,"t":"2024-12-09T05:00:00Z","v":20148,"vw":27.104594},{"c":26.57,"h":27.01,"l":26.55,"n":193,"o":27.01,"t":"2024-12-10T05:00:00Z","v":20499,"vw":26.747589},{"c":26.71,"h":26.795,"l":26.5192,"n":157,"o":26.73,"t":"2024-12-11T05:00:00Z","v":13407,"vw":26.697024},{"c":26.34,"h":26.86,"l":26.3187,"n":181,"o":26.86,"t":"2024-12-12T05:00:00Z","v":23914,"vw":26.438853},{"c":26.17,"h":26.29,"l":26.01,"n":212,"o":26.29,"t":"2024-12-13T05:00:00Z","v":21592,"vw":26.108198},{"c":26.1,"h":26.46,"l":26.09,"n":412,"o":26.14,"t":"2024-12-16T05:00:00Z","v":45041,"vw":26.268422},{"c":26.27,"h":26.3558,"l":26.1,"n":157,"o":26.11,"t":"2024-12-17T05:00:00Z","v":15318,"vw":26.247863},{"c":25.25,"h":26.01,"l":25.22,"n":263,"o":26.01,"t":"2024-12-18T05:00:00Z","v":19437,"vw":25.588725},{"c":25.19,"h":25.3,"l":25.01,"n":225,"o":25.3,"t":"2024-12-19T05:00:00Z","v":12957,"vw":25.148835},{"c":24.45,"h":24.86,"l":24.3322,"n":438,"o":24.6,"t":"2024-12-20T05:00:00Z","v":34624,"vw":24.567377},{"c":24.89,"h":24.89,"l":24.48,"n":280,"o":24.67,"t":"2024-12-23T05:00:00Z","v":43859,"vw":24.627071},{"c":24.73,"h":24.82,"l":24.6,"n":154,"o":24.82,"t":"2024-12-24T05:00:00Z","v":14211,"vw":24.718208},{"c":24.89,"h":24.9891,"l":24.6,"n":230,"o":24.6,"t":"2024-12-26T05:00:00Z","v":25966,"vw":24.858781},{"c":24.8,"h":24.9363,"l":24.68,"n":192,"o":24.88,"t":"2024-12-27T05:00:00Z","v":15118,"vw":24.773171},{"c":24.25,"h":24.54,"l":24.23,"n":272,"o":24.54,"t":"2024-12-30T05:00:00Z","v":59337,"vw":24.312322},{"c":24.36,"h":24.4092,"l":24.14,"n":246,"o":24.25,"t":"2024-12-31T05:00:00Z","v":51380,"vw":24.236769},{"c":24.43,"h":24.66,"l":24.36,"n":179,"o":24.54,"t":"2025-01-02T05:00:00Z","v":10071,"vw":24.499351},{"c":24.5592,"h":24.6061,"l":24.5,"n":134,"o":24.5,"t":"2025-01-03T05:00:00Z","v":6706,"vw":24.539222},{"c":24.32,"h":24.5679,"l":24.2923,"n":249,"o":24.55,"t":"2025-01-06T05:00:00Z","v":48647,"vw":24.359663},{"c":24.24,"h":24.63,"l":24.24,"n":242,"o":24.31,"t":"2025-01-07T05:00:00Z","v":19771,"vw":24.370882},{"c":24.34,"h":24.37,"l":24.16,"n":155,"o":24.2067,"t":"2025-01-08T05:00:00Z","v":8625,"vw":24.29067},{"c":24.2,"h":24.448,"l":24.07,"n":221,"o":24.44,"t":"2025-01-10T05:00:00Z","v":13974,"vw":24.186549},{"c":24,"h":24.02,"l":23.692,"n":228,"o":23.81,"t":"2025-01-13T05:00:00Z","v":17494,"vw":23.792755},{"c":23.377,"h":24.15,"l":23.23,"n":303,"o":24.15,"t":"2025-01-14T05:00:00Z","v":17479,"vw":23.424948},{"c":23.67,"h":23.77,"l":23.5591,"n":135,"o":23.74,"t":"2025-01-15T05:00:00Z","v":13685,"vw":23.690133},{"c":23.6,"h":23.72,"l":23.4314,"n":124,"o":23.5,"t":"2025-01-16T05:00:00Z","v":9673,"vw":23.609364},{"c":23.22,"h":23.61,"l":23.21,"n":307,"o":23.46,"t":"2025-01-17T05:00:00Z","v":26200,"vw":23.364219},{"c":23.84,"h":23.8699,"l":23.41,"n":227,"o":23.41,"t":"2025-01-21T05:00:00Z","v":28015,"vw":23.715309},{"c":23.875,"h":23.9589,"l":23.79,"n":151,"o":23.84,"t":"2025-01-22T05:00:00Z","v":11467,"vw":23.86868},{"c":24.02,"h":24.104,"l":23.69,"n":178,"o":23.79,"t":"2025-01-23T05:00:00Z","v":25616,"vw":23.979851},{"c":24.58,"h":24.6599,"l":24.4116,"n":259,"o":24.52,"t":"2025-01-24T05:00:00Z","v":25731,"vw":24.558932},{"c":24.59,"h":24.7584,"l":24.16,"n":185,"o":24.29,"t":"2025-01-27T05:00:00Z","v":13622,"vw":24.487536},{"c":24.42,"h":24.64,"l":24.42,"n":148,"o":24.5249,"t":"2025-01-28T05:00:00Z","v":12940,"vw":24.507921},{"c":24.49,"h":24.59,"l":24.3504,"n":136,"o":24.46,"t":"2025-01-29T05:00:00Z","v":4985,"vw":24.47316},{"c":24.79,"h":24.9,"l":24.5711,"n":290,"o":24.63,"t":"2025-01-30T05:00:00Z","v":24148,"vw":24.743676},{"c":24.51,"h":24.99,"l":24.51,"n":128,"o":24.815,"t":"2025-01-31T05:00:00Z","v":14943,"vw":24.736393},{"c":24.2571,"h":24.41,"l":24.02,"n":131,"o":24.02,"t":"2025-02-03T05:00:00Z","v":10628,"vw":24.168259},{"c":24.4174,"h":24.49,"l":24.15,"n":121,"o":24.28,"t":"2025-02-04T05:00:00Z","v":9858,"vw":24.316593},{"c":25.1,"h":25.16,"l":24.93,"n":149,"o":24.95,"t":"2025-02-05T05:00:00Z","v":10224,"vw":25.037364},{"c":25.4,"h":25.59,"l":25.24,"n":185,"o":25.24,"t":"2025-02-06T05:00:00Z","v":19070,"vw":25.436063},{"c":25.34,"h":25.6,"l":25.3,"n":140,"o":25.56,"t":"2025-02-07T05:00:00Z","v":6993,"vw":25.43658},{"c":24.98,"h":25.4,"l":24.98,"n":225,"o":25.4,"t":"2025-02-10T05:00:00Z","v":20282,"vw":25.102338},{"c":24.98,"h":25.02,"l":24.84,"n":116,"o":24.93,"t":"2025-02-11T05:00:00Z","v":8156,"vw":24.960563},{"c":24.87,"h":24.915,"l":24.6725,"n":140,"o":24.7236,"t":"2025-02-12T05:00:00Z","v":23599,"vw":24.824907},{"c":25.06,"h":25.0799,"l":24.9,"n":194,"o":24.9401,"t":"2025-02-13T05:00:00Z","v":17832,"vw":25.007842},{"c":24.84,"h":25.1211,"l":24.84,"n":137,"o":25.08,"t":"2025-02-14T05:00:00Z","v":8847,"vw":24.979554},{"c":25.25,"h":25.2899,"l":25.1701,"n":179,"o":25.26,"t":"2025-02-18T05:00:00Z","v":17380,"vw":25.260512},{"c":25.4828,"h":25.59,"l":25.307,"n":105,"o":25.3634,"t":"2025-02-19T05:00:00Z","v":4716,"vw":25.419719},{"c":25.6,"h":25.66,"l":25.501,"n":107,"o":25.6,"t":"2025-02-20T05:00:00Z","v":5577,"vw":25.56077},{"c":25.88,"h":25.98,"l":25.84,"n":137,"o":25.89,"t":"2025-02-21T05:00:00Z","v":4963,"vw":25.910395},{"c":25.8,"h":25.935,"l":25.63,"n":147,"o":25.7178,"t":"2025-02-24T05:00:00Z","v":11091,"vw":25.750862},{"c":25.98,"h":26.14,"l":25.805,"n":179,"o":26,"t":"2025-02-25T05:00:00Z","v":9975,"vw":26.004385},{"c":25.89,"h":26.12,"l":25.8413,"n":152,"o":25.98,"t":"2025-02-26T05:00:00Z","v":8816,"vw":25.992373},{"c":25.74,"h":25.9482,"l":25.74,"n":116,"o":25.92,"t":"2025-02-27T05:00:00Z","v":6498,"vw":25.86035},{"c":25.87,"h":25.87,"l":25.47,"n":107,"o":25.49,"t":"2025-02-28T05:00:00Z","v":11333,"vw":25.521142},{"c":25.59,"h":26.09,"l":25.48,"n":187,"o":26.09,"t":"2025-03-03T05:00:00Z","v":15555,"vw":25.888652},{"c":25.36,"h":25.475,"l":25.23,"n":160,"o":25.41,"t":"2025-03-04T05:00:00Z","v":11168,"vw":25.317821},{"c":25.92,"h":25.92,"l":25.65,"n":371,"o":25.65,"t":"2025-03-05T05:00:00Z","v":66545,"vw":25.829207},{"c":25.42,"h":25.6319,"l":25.38,"n":105,"o":25.38,"t":"2025-03-06T05:00:00Z","v":7005,"vw":25.49269},{"c":25.26,"h":25.4,"l":25.06,"n":105,"o":25.4,"t":"2025-03-07T05:00:00Z","v":6322,"vw":25.280081},{"c":24.17,"h":24.63,"l":24.1,"n":160,"o":24.55,"t":"2025-03-10T04:00:00Z","v":7574,"vw":24.433152},{"c":23.98,"h":24.26,"l":23.75,"n":96,"o":24.26,"t":"2025-03-11T04:00:00Z","v":7125,"vw":23.969695},{"c":24.38,"h":24.5199,"l":24.29,"n":106,"o":24.33,"t":"2025-03-12T04:00:00Z","v":6324,"vw":24.385845},{"c":24.04,"h":24.3762,"l":24.03,"n":146,"o":24.3412,"t":"2025-03-13T04:00:00Z","v":11584,"vw":24.162479},{"c":24.4,"h":24.4396,"l":24.21,"n":85,"o":24.21,"t":"2025-03-14T04:00:00Z","v":5794,"vw":24.279666},{"c":24.75,"h":24.75,"l":24.46,"n":87,"o":24.46,"t":"2025-03-17T04:00:00Z","v":8649,"vw":24.557306},{"c":24.56,"h":24.7,"l":24.47,"n":93,"o":24.7,"t":"2025-03-18T04:00:00Z","v":3343,"vw":24.597227},{"c":24.55,"h":24.65,"l":24.47,"n":71,"o":24.47,"t":"2025-03-19T04:00:00Z","v":3439,"vw":24.507639},{"c":24.56,"h":24.7484,"l":24.5,"n":74,"o":24.58,"t":"2025-03-20T04:00:00Z","v":6963,"vw":24.61778},{"c":24.3,"h":24.3538,"l":24.27,"n":72,"o":24.27,"t":"2025-03-21T04:00:00Z","v":3932,"vw":24.32181},{"c":24.43,"h":24.47,"l":24.27,"n":142,"o":24.27,"t":"2025-03-24T04:00:00Z","v":10680,"vw":24.38812},{"c":24.12,"h":24.55,"l":24.06,"n":71,"o":24.55,"t":"2025-03-25T04:00:00Z","v":2820,"vw":24.274704},{"c":23.53,"h":23.94,"l":23.5249,"n":102,"o":23.94,"t":"2025-03-26T04:00:00Z","v":4819,"vw":23.759202},{"c":23.69,"h":23.71,"l":23.6,"n":103,"o":23.64,"t":"2025-03-27T04:00:00Z","v":7825,"vw":23.663296},{"c":23.555,"h":23.695,"l":23.491,"n":92,"o":23.65,"t":"2025-03-28T04:00:00Z","v":5804,"vw":23.559578},{"c":23.66,"h":23.66,"l":23.21,"n":128,"o":23.44,"t":"2025-03-31T04:00:00Z","v":19954,"vw":23.373406},{"c":23.16,"h":23.66,"l":23.09,"n":122,"o":23.66,"t":"2025-04-01T04:00:00Z","v":53346,"vw":23.489527},{"c":23.14,"h":23.16,"l":22.86,"n":120,"o":22.88,"t":"2025-04-02T04:00:00Z","v":7556,"vw":23.054137},{"c":22.87,"h":23.15,"l":22.84,"n":157,"o":23.06,"t":"2025-04-03T04:00:00Z","v":9955,"vw":23.028706},{"c":21.5,"h":22.27,"l":21.481,"n":291,"o":22.27,"t":"2025-04-04T04:00:00Z","v":16411,"vw":21.82152},{"c":20.84,"h":21.01,"l":20.21,"n":446,"o":20.52,"t":"2025-04-07T04:00:00Z","v":66906,"vw":20.641895},{"c":20.67,"h":21.5,"l":20.4513,"n":139,"o":21.47,"t":"2025-04-08T04:00:00Z","v":8696,"vw":21.020449},{"c":21.8576,"h":21.8576,"l":20.01,"n":138,"o":20.2366,"t":"2025-04-09T04:00:00Z","v":12046,"vw":20.294179},{"c":20.98,"h":21.41,"l":20.47,"n":95,"o":21.41,"t":"2025-04-10T04:00:00Z","v":3621,"vw":21.098452},{"c":21.74,"h":21.8388,"l":21.251,"n":84,"o":21.33,"t":"2025-04-11T04:00:00Z","v":4231,"vw":21.46141},{"c":22.58,"h":22.58,"l":22.1395,"n":135,"o":22.48,"t":"2025-04-14T04:00:00Z","v":14241,"vw":22.383761},{"c":22.4164,"h":22.6363,"l":22.325,"n":67,"o":22.61,"t":"2025-04-15T04:00:00Z","v":2726,"vw":22.505742},{"c":21.9956,"h":22.2286,"l":21.8033,"n":89,"o":22.2286,"t":"2025-04-16T04:00:00Z","v":5715,"vw":22.068534},{"c":22.77,"h":22.77,"l":22.36,"n":178,"o":22.36,"t":"2025-04-17T04:00:00Z","v":9857,"vw":22.503707},{"c":22.85,"h":23.04,"l":22.64,"n":77,"o":22.64,"t":"2025-04-21T04:00:00Z","v":4132,"vw":22.749898},{"c":23.3274,"h":23.3274,"l":23.07,"n":67,"o":23.09,"t":"2025-04-22T04:00:00Z","v":5875,"vw":23.152335},{"c":23.4981,"h":23.88,"l":23.4981,"n":61,"o":23.82,"t":"2025-04-23T04:00:00Z","v":2414,"vw":23.700211},{"c":24.23,"h":24.23,"l":23.73,"n":43,"o":23.73,"t":"2025-04-24T04:00:00Z","v":2176,"vw":23.877013},{"c":23.86,"h":23.897,"l":23.66,"n":102,"o":23.8433,"t":"2025-04-25T04:00:00Z","v":7621,"vw":23.766129},{"c":24.1141,"h":24.1141,"l":23.84,"n":78,"o":24.0784,"t":"2025-04-28T04:00:00Z","v":1921,"vw":23.970968},{"c":24.78,"h":24.92,"l":24.195,"n":360,"o":24.29,"t":"2025-04-29T04:00:00Z","v":42119,"vw":24.373338},{"c":25.22,"h":25.22,"l":24.9,"n":139,"o":24.9,"t":"2025-04-30T04:00:00Z","v":9119,"vw":25.035987},{"c":24.7225,"h":25.32,"l":24.58,"n":129,"o":25.32,"t":"2025-05-01T04:00:00Z","v":17238,"vw":24.920036},{"c":25.55,"h":25.6608,"l":25.4,"n":162,"o":25.65,"t":"2025-05-02T04:00:00Z","v":13878,"vw":25.519338},{"c":25.38,"h":25.54,"l":25.35,"n":94,"o":25.54,"t":"2025-05-05T04:00:00Z","v":49939,"vw":25.364826},{"c":24.2,"h":25.1,"l":24.19,"n":127,"o":25.1,"t":"2025-05-06T04:00:00Z","v":5706,"vw":24.695125},{"c":24.232,"h":24.33,"l":24.11,"n":129,"o":24.33,"t":"2025-05-07T04:00:00Z","v":19527,"vw":24.222479},{"c":23.86,"h":24.09,"l":23.57,"n":102,"o":24.09,"t":"2025-05-08T04:00:00Z","v":11172,"vw":23.881916},{"c":23.78,"h":24.3212,"l":23.78,"n":88,"o":24.315,"t":"2025-05-09T04:00:00Z","v":8644,"vw":24.220278},{"c":24.07,"h":24.15,"l":23.12,"n":233,"o":23.17,"t":"2025-05-12T04:00:00Z","v":34620,"vw":23.820021},{"c":23.68,"h":24.15,"l":23.62,"n":199,"o":24.15,"t":"2025-05-13T04:00:00Z","v":44058,"vw":23.709061},{"c":23.24,"h":23.97,"l":23.07,"n":144,"o":23.9,"t":"2025-05-14T04:00:00Z","v":11959,"vw":23.742206},{"c":23.51,"h":23.55,"l":23.09,"n":93,"o":23.19,"t":"2025-05-15T04:00:00Z","v":9140,"vw":23.29827},{"c":23.8537,"h":23.87,"l":23.53,"n":98,"o":23.53,"t":"2025-05-16T04:00:00Z","v":5551,"vw":23.743658},{"c":24.22,"h":24.22,"l":23.8553,"n":90,"o":23.89,"t":"2025-05-19T04:00:00Z","v":4811,"vw":23.968833},{"c":24.53,"h":24.53,"l":24.26,"n":64,"o":24.42,"t":"2025-05-20T04:00:00Z","v":5336,"vw":24.34578},{"c":24.21,"h":24.65,"l":24.21,"n":98,"o":24.5,"t":"2025-05-21T04:00:00Z","v":7018,"vw":24.461881},{"c":24.07,"h":24.2,"l":23.88,"n":100,"o":23.88,"t":"2025-05-22T04:00:00Z","v":4286,"vw":24.01367},{"c":24.11,"h":24.11,"l":23.9507,"n":69,"o":23.98,"t":"2025-05-23T04:00:00Z","v":5750,"vw":23.994349},{"c":24.71,"h":24.81,"l":24.61,"n":144,"o":24.81,"t":"2025-05-27T04:00:00Z","v":12953,"vw":24.720005},{"c":24.26,"h":24.58,"l":24.26,"n":91,"o":24.58,"t":"2025-05-28T04:00:00Z","v":4983,"vw":24.441978},{"c":24.63,"h":24.63,"l":24.47,"n":102,"o":24.47,"t":"2025-05-29T04:00:00Z","v":9223,"vw":24.547141},{"c":24.7,"h":24.7,"l":24.54,"n":80,"o":24.55,"t":"2025-05-30T04:00:00Z","v":3992,"vw":24.569861},{"c":24.94,"h":24.94,"l":24.77,"n":95,"o":24.79,"t":"2025-06-02T04:00:00Z","v":3444,"vw":24.820379},{"c":25.115,"h":25.135,"l":25,"n":100,"o":25,"t":"2025-06-03T04:00:00Z","v":6290,"vw":25.026558},{"c":25.53,"h":25.66,"l":25.47,"n":93,"o":25.47,"t":"2025-06-04T04:00:00Z","v":5890,"vw":25.529658},{"c":25.4571,"h":25.56,"l":25.4571,"n":95,"o":25.54,"t":"2025-06-05T04:00:00Z","v":9635,"vw":25.519238},{"c":25.95,"h":26,"l":25.77,"n":107,"o":25.77,"t":"2025-06-06T04:00:00Z","v":6527,"vw":25.917497},{"c":26.23,"h":26.3014,"l":25.86,"n":137,"o":25.86,"t":"2025-06-09T04:00:00Z","v":21356,"vw":26.09433},{"c":27.46,"h":27.6646,"l":26.73,"n":243,"o":26.73,"t":"2025-06-10T04:00:00Z","v":15251,"vw":27.417961},{"c":27.22,"h":27.5,"l":27.22,"n":152,"o":27.42,"t":"2025-06-11T04:00:00Z","v":6564,"vw":27.422163},{"c":27.69,"h":27.78,"l":27.4176,"n":133,"o":27.48,"t":"2025-06-12T04:00:00Z","v":6652,"vw":27.642555},{"c":27.1306,"h":27.49,"l":27.03,"n":82,"o":27.49,"t":"2025-06-13T04:00:00Z","v":3769,"vw":27.22689},{"c":26.55,"h":27.09,"l":26.55,"n":185,"o":27.09,"t":"2025-06-16T04:00:00Z","v":24226,"vw":26.629518},{"c":25.74,"h":26.25,"l":25.74,"n":144,"o":26.25,"t":"2025-06-17T04:00:00Z","v":15509,"vw":26.079068},{"c":26.01,"h":26.0314,"l":25.85,"n":83,"o":25.85,"t":"2025-06-18T04:00:00Z","v":3070,"vw":25.966766},{"c":25.8,"h":26.01,"l":25.7389,"n":205,"o":26.01,"t":"2025-06-20T04:00:00Z","v":8508,"vw":25.893334},{"c":25.47,"h":25.59,"l":25.27,"n":180,"o":25.51,"t":"2025-06-23T04:00:00Z","v":17612,"vw":25.424807},{"c":25.95,"h":26,"l":25.655,"n":96,"o":25.655,"t":"2025-06-24T04:00:00Z","v":12446,"vw":25.804418},{"c":25.63,"h":25.72,"l":25.37,"n":86,"o":25.72,"t":"2025-06-25T04:00:00Z","v":6583,"vw":25.589481},{"c":25.2788,"h":25.2788,"l":25.01,"n":137,"o":25.25,"t":"2025-06-26T04:00:00Z","v":8005,"vw":25.163747},{"c":25.15,"h":25.39,"l":25.06,"n":104,"o":25.39,"t":"2025-06-27T04:00:00Z","v":13663,"vw":25.236784},{"c":25.22,"h":25.23,"l":25.0005,"n":201,"o":25.14,"t":"2025-06-30T04:00:00Z","v":8175,"vw":25.121643},{"c":25.2774,"h":25.55,"l":25.14,"n":736,"o":25.14,"t":"2025-07-01T04:00:00Z","v":4497,"vw":25.212591},{"c":25.59,"h":25.6563,"l":25.14,"n":191,"o":25.14,"t":"2025-07-02T04:00:00Z","v":3007,"vw":25.370073},{"c":25.72,"h":25.77,"l":25.53,"n":136,"o":25.77,"t":"2025-07-03T04:00:00Z","v":2293,"vw":25.724545},{"c":25.2326,"h":25.64,"l":25.15,"n":152,"o":25.64,"t":"2025-07-07T04:00:00Z","v":9067,"vw":25.389818},{"c":25.57,"h":25.7223,"l":25.2,"n":113,"o":25.2,"t":"2025-07-08T04:00:00Z","v":12562,"vw":25.53083},{"c":25.9348,"h":25.97,"l":25.41,"n":174,"o":25.62,"t":"2025-07-09T04:00:00Z","v":7559,"vw":25.693121},{"c":26.1484,"h":26.2,"l":25.7,"n":114,"o":25.78,"t":"2025-07-10T04:00:00Z","v":20548,"vw":25.880607},{"c":25.88,"h":25.9,"l":25.66,"n":148,"o":25.9,"t":"2025-07-11T04:00:00Z","v":6240,"vw":25.710876},{"c":26.1604,"h":26.1604,"l":25.7,"n":124,"o":25.8,"t":"2025-07-14T04:00:00Z","v":6978,"vw":25.983116},{"c":25.84,"h":26.44,"l":25.7715,"n":86,"o":26.35,"t":"2025-07-15T04:00:00Z","v":4125,"vw":26.134703},{"c":26.08,"h":26.124,"l":25.9312,"n":110,"o":26.025,"t":"2025-07-16T04:00:00Z","v":11357,"vw":26.062205},{"c":26.0568,"h":26.2,"l":25.85,"n":99,"o":25.97,"t":"2025-07-17T04:00:00Z","v":6789,"vw":26.025568},{"c":25.825,"h":26.1748,"l":25.82,"n":81,"o":25.99,"t":"2025-07-18T04:00:00Z","v":6786,"vw":25.982395},{"c":25.6955,"h":26.0499,"l":25.6955,"n":155,"o":25.88,"t":"2025-07-21T04:00:00Z","v":8586,"vw":25.841757},{"c":26.0574,"h":26.0574,"l":25.8601,"n":66,"o":25.9,"t":"2025-07-22T04:00:00Z","v":6663,"vw":25.912568},{"c":26.745,"h":26.8,"l":26.31,"n":179,"o":26.41,"t":"2025-07-23T04:00:00Z","v":11749,"vw":26.688429},{"c":26.8545,"h":26.94,"l":26.73,"n":85,"o":26.85,"t":"2025-07-24T04:00:00Z","v":3429,"vw":26.842072},{"c":26.89,"h":26.9179,"l":26.7026,"n":82,"o":26.85,"t":"2025-07-25T04:00:00Z","v":2045,"vw":26.803872},{"c":26.5761,"h":26.86,"l":26.568,"n":95,"o":26.86,"t":"2025-07-28T04:00:00Z","v":2644,"vw":26.736892},{"c":25.19,"h":25.37,"l":25.035,"n":523,"o":25.3,"t":"2025-07-29T04:00:00Z","v":89729,"vw":25.219435},{"c":24.8441,"h":25.23,"l":24.73,"n":209,"o":25,"t":"2025-07-30T04:00:00Z","v":32616,"vw":25.074844},{"c":24.123,"h":24.7403,"l":24.06,"n":311,"o":24.69,"t":"2025-07-31T04:00:00Z","v":34065,"vw":24.159104},{"c":24.2462,"h":24.29,"l":24.01,"n":182,"o":24.01,"t":"2025-08-01T04:00:00Z","v":35582,"vw":24.058845},{"c":24.524,"h":24.61,"l":24.22,"n":136,"o":24.61,"t":"2025-08-04T04:00:00Z","v":14843,"vw":24.53103},{"c":24.5266,"h":24.57,"l":24.42,"n":76,"o":24.53,"t":"2025-08-05T04:00:00Z","v":4197,"vw":24.516235},{"c":23.92,"h":24.28,"l":23.77,"n":166,"o":24.27,"t":"2025-08-06T04:00:00Z","v":24886,"vw":23.912428},{"c":23.47,"h":23.96,"l":23.2201,"n":909,"o":23.92,"t":"2025-08-07T04:00:00Z","v":111624,"vw":23.45489},{"c":23.82,"h":23.84,"l":23.54,"n":582,"o":23.72,"t":"2025-08-08T04:00:00Z","v":37586,"vw":23.711836},{"c":23.6919,"h":23.89,"l":23.6,"n":304,"o":23.82,"t":"2025-08-11T04:00:00Z","v":19011,"vw":23.733618},{"c":24.0073,"h":24.0073,"l":23.72,"n":99,"o":23.74,"t":"2025-08-12T04:00:00Z","v":5875,"vw":23.908777},{"c":24.61,"h":24.64,"l":24.325,"n":147,"o":24.325,"t":"2025-08-13T04:00:00Z","v":4896,"vw":24.527711},{"c":24.5815,"h":24.61,"l":24.303,"n":144,"o":24.47,"t":"2025-08-14T04:00:00Z","v":14115,"vw":24.518743},{"c":25.225,"h":25.2794,"l":24.83,"n":127,"o":24.83,"t":"2025-08-15T04:00:00Z","v":7390,"vw":25.060078},{"c":25.6695,"h":25.77,"l":25.54,"n":247,"o":25.54,"t":"2025-08-18T04:00:00Z","v":29343,"vw":25.722074},{"c":25.1101,"h":25.46,"l":25.02,"n":307,"o":25.46,"t":"2025-08-19T04:00:00Z","v":31705,"vw":25.138672},{"c":25.2163,"h":25.23,"l":25.05,"n":97,"o":25.1,"t":"2025-08-20T04:00:00Z","v":6591,"vw":25.097517},{"c":25.4809,"h":25.5,"l":25.17,"n":101,"o":25.17,"t":"2025-08-21T04:00:00Z","v":3716,"vw":25.376524},{"c":25.8671,"h":25.9791,"l":25.71,"n":133,"o":25.83,"t":"2025-08-22T04:00:00Z","v":11535,"vw":25.851076},{"c":25.3914,"h":25.911,"l":25.3571,"n":111,"o":25.78,"t":"2025-08-25T04:00:00Z","v":5294,"vw":25.781151},{"c":25.6206,"h":25.6206,"l":25.2435,"n":77,"o":25.2435,"t":"2025-08-26T04:00:00Z","v":2925,"vw":25.482367},{"c":25.8196,"h":25.87,"l":25.68,"n":121,"o":25.695,"t":"2025-08-27T04:00:00Z","v":4486,"vw":25.728651},{"c":25.77,"h":25.97,"l":25.73,"n":121,"o":25.85,"t":"2025-08-28T04:00:00Z","v":4956,"vw":25.84778},{"c":25.8841,"h":25.92,"l":25.7416,"n":116,"o":25.88,"t":"2025-08-29T04:00:00Z","v":12321,"vw":25.868869},{"c":26.22,"h":26.3123,"l":25.8808,"n":136,"o":26,"t":"2025-09-02T04:00:00Z","v":5924,"vw":26.076888},{"c":26.3727,"h":26.563,"l":26.3418,"n":150,"o":26.56,"t":"2025-09-03T04:00:00Z","v":6255,"vw":26.48032},{"c":26.1894,"h":26.29,"l":26.02,"n":84,"o":26.29,"t":"2025-09-04T04:00:00Z","v":3331,"vw":26.072567},{"c":26.2584,"h":26.315,"l":26,"n":90,"o":26.315,"t":"2025-09-05T04:00:00Z","v":3262,"vw":26.238528},{"c":26.13,"h":26.21,"l":25.9401,"n":90,"o":25.9401,"t":"2025-09-08T04:00:00Z","v":2156,"vw":26.047691},{"c":26.0738,"h":26.0738,"l":25.91,"n":71,"o":25.91,"t":"2025-09-09T04:00:00Z","v":2750,"vw":25.978894},{"c":25.885,"h":25.95,"l":25.74,"n":86,"o":25.89,"t":"2025-09-10T04:00:00Z","v":14077,"vw":25.847687},{"c":26.0213,"h":26.14,"l":25.78,"n":70,"o":25.78,"t":"2025-09-11T04:00:00Z","v":3664,"vw":25.993827},{"c":25.7897,"h":26.0298,"l":25.66,"n":87,"o":26.0298,"t":"2025-09-12T04:00:00Z","v":5842,"vw":25.855059},{"c":25.8,"h":26.0003,"l":25.8,"n":130,"o":25.95,"t":"2025-09-15T04:00:00Z","v":5071,"vw":25.900592},{"c":26.0607,"h":26.28,"l":25.93,"n":104,"o":25.93,"t":"2025-09-16T04:00:00Z","v":10315,"vw":26.081265},{"c":26.1667,"h":26.4599,"l":26.1667,"n":93,"o":26.28,"t":"2025-09-17T04:00:00Z","v":5807,"vw":26.343733},{"c":27.1147,"h":27.1147,"l":26.72,"n":226,"o":26.72,"t":"2025-09-18T04:00:00Z","v":20610,"vw":26.924084},{"c":26.8825,"h":27.31,"l":26.85,"n":130,"o":27.18,"t":"2025-09-19T04:00:00Z","v":10269,"vw":27.045756},{"c":27.605,"h":27.74,"l":27.27,"n":193,"o":27.3,"t":"2025-09-22T04:00:00Z","v":16080,"vw":27.515334},{"c":27.2211,"h":27.51,"l":27.2,"n":111,"o":27.51,"t":"2025-09-23T04:00:00Z","v":4993,"vw":27.306043},{"c":27.378,"h":27.4078,"l":27.13,"n":87,"o":27.24,"t":"2025-09-24T04:00:00Z","v":5658,"vw":27.234717},{"c":26.5116,"h":26.96,"l":26.42,"n":178,"o":26.96,"t":"2025-09-25T04:00:00Z","v":26200,"vw":26.580988},{"c":26.595,"h":26.605,"l":26.34,"n":124,"o":26.34,"t":"2025-09-26T04:00:00Z","v":7445,"vw":26.491942},{"c":26.7571,"h":26.7999,"l":26.52,"n":117,"o":26.52,"t":"2025-09-29T04:00:00Z","v":4632,"vw":26.674536},{"c":27.323,"h":27.325,"l":26.56,"n":113,"o":26.61,"t":"2025-09-30T04:00:00Z","v":6961,"vw":26.822582},{"c":28.4291,"h":28.4573,"l":27.58,"n":243,"o":27.58,"t":"2025-10-01T04:00:00Z","v":8971,"vw":28.217694},{"c":28.4656,"h":28.5,"l":28.27,"n":123,"o":28.5,"t":"2025-10-02T04:00:00Z","v":7274,"vw":28.409317},{"c":28.9572,"h":29,"l":28.47,"n":221,"o":28.47,"t":"2025-10-03T04:00:00Z","v":22921,"vw":28.886918},{"c":29.3629,"h":29.53,"l":29.2413,"n":192,"o":29.3,"t":"2025-10-06T04:00:00Z","v":19784,"vw":29.410114},{"c":28.995,"h":29.4,"l":28.88,"n":139,"o":29.4,"t":"2025-10-07T04:00:00Z","v":20859,"vw":28.990001},{"c":29.1848,"h":29.3887,"l":29.13,"n":119,"o":29.13,"t":"2025-10-08T04:00:00Z","v":3908,"vw":29.322897},{"c":29.2338,"h":29.3,"l":29.1,"n":93,"o":29.1292,"t":"2025-10-09T04:00:00Z","v":3639,"vw":29.223538},{"c":28.64,"h":29.46,"l":28.5,"n":159,"o":29.39,"t":"2025-10-10T04:00:00Z","v":7560,"vw":28.887703},{"c":28.575,"h":28.7399,"l":28.5,"n":96,"o":28.69,"t":"2025-10-13T04:00:00Z","v":3027,"vw":28.627886},{"c":28.1291,"h":28.2797,"l":27.8515,"n":168,"o":27.93,"t":"2025-10-14T04:00:00Z","v":4340,"vw":27.980958},{"c":28.4742,"h":28.57,"l":28.15,"n":112,"o":28.15,"t":"2025-10-15T04:00:00Z","v":8254,"vw":28.317133},{"c":28.2417,"h":28.838,"l":28.1492,"n":115,"o":28.838,"t":"2025-10-16T04:00:00Z","v":4623,"vw":28.484276},{"c":27.7986,"h":27.804,"l":27.5,"n":180,"o":27.54,"t":"2025-10-17T04:00:00Z","v":9685,"vw":27.591474},{"c":28.0948,"h":28.16,"l":27.9314,"n":145,"o":27.95,"t":"2025-10-20T04:00:00Z","v":5852,"vw":28.033652},{"c":27.8028,"h":27.99,"l":27.74,"n":94,"o":27.99,"t":"2025-10-21T04:00:00Z","v":10175,"vw":27.876987},{"c":27.5119,"h":27.65,"l":27.34,"n":105,"o":27.65,"t":"2025-10-22T04:00:00Z","v":4082,"vw":27.52117},{"c":27.5094,"h":27.615,"l":27.42,"n":114,"o":27.53,"t":"2025-10-23T04:00:00Z","v":5997,"vw":27.535924},{"c":27.555,"h":27.66,"l":27.405,"n":125,"o":27.66,"t":"2025-10-24T04:00:00Z","v":16224,"vw":27.481327},{"c":27.94,"h":28,"l":27.602,"n":214,"o":27.83,"t":"2025-10-27T04:00:00Z","v":10610,"vw":27.841881},{"c":27.762,"h":27.95,"l":27.6801,"n":222,"o":27.92,"t":"2025-10-28T04:00:00Z","v":16406,"vw":27.843181},{"c":27.635,"h":27.96,"l":27.635,"n":112,"o":27.96,"t":"2025-10-29T04:00:00Z","v":9005,"vw":27.8132},{"c":28.1369,"h":28.3799,"l":27.75,"n":151,"o":27.82,"t":"2025-10-30T04:00:00Z","v":10297,"vw":28.185533},{"c":28.72,"h":28.72,"l":28.22,"n":157,"o":28.22,"t":"2025-10-31T04:00:00Z","v":7512,"vw":28.449249},{"c":29.0171,"h":29.2006,"l":28.75,"n":166,"o":29,"t":"2025-11-03T05:00:00Z","v":10282,"vw":29.000991},{"c":29.465,"h":29.8,"l":29.04,"n":190,"o":29.04,"t":"2025-11-04T05:00:00Z","v":7531,"vw":29.425876},{"c":29.4965,"h":29.62,"l":29.04,"n":175,"o":29.04,"t":"2025-11-05T05:00:00Z","v":10344,"vw":29.345704},{"c":29.5693,"h":29.6908,"l":29.2001,"n":401,"o":29.33,"t":"2025-11-06T05:00:00Z","v":41095,"vw":29.492497},{"c":29.4878,"h":29.59,"l":28.9,"n":160,"o":29.59,"t":"2025-11-07T05:00:00Z","v":8494,"vw":29.325534},{"c":29.7619,"h":29.94,"l":29.5,"n":179,"o":29.5,"t":"2025-11-10T05:00:00Z","v":10182,"vw":29.806571},{"c":30.9753,"h":31.09,"l":29.99,"n":253,"o":29.99,"t":"2025-11-11T05:00:00Z","v":14204,"vw":30.702296},{"c":31.511,"h":31.65,"l":31.4,"n":250,"o":31.43,"t":"2025-11-12T05:00:00Z","v":13413,"vw":31.504015},{"c":31.565,"h":32.0188,"l":31.565,"n":284,"o":31.65,"t":"2025-11-13T05:00:00Z","v":50243,"vw":31.763775},{"c":31.9015,"h":32.25,"l":31.44,"n":275,"o":31.44,"t":"2025-11-14T05:00:00Z","v":15855,"vw":32.00004},{"c":32.2062,"h":32.69,"l":32.03,"n":218,"o":32.69,"t":"2025-11-17T05:00:00Z","v":8518,"vw":32.380169},{"c":32.462,"h":32.55,"l":32.1485,"n":303,"o":32.18,"t":"2025-11-18T05:00:00Z","v":22278,"vw":32.331928},{"c":32.5298,"h":32.7,"l":32.34,"n":238,"o":32.52,"t":"2025-11-19T05:00:00Z","v":19448,"vw":32.524327},{"c":32.0527,"h":33.05,"l":32.0527,"n":199,"o":33.05,"t":"2025-11-20T05:00:00Z","v":13374,"vw":32.762064},{"c":32.3854,"h":32.59,"l":32.0117,"n":167,"o":32.03,"t":"2025-11-21T05:00:00Z","v":4737,"vw":32.380564},{"c":32.4929,"h":32.57,"l":31.96,"n":198,"o":31.96,"t":"2025-11-24T05:00:00Z","v":8337,"vw":32.253173},{"c":33.2193,"h":33.23,"l":32.71,"n":231,"o":32.85,"t":"2025-11-25T05:00:00Z","v":12580,"vw":32.991236},{"c":33.6075,"h":33.6999,"l":33.3228,"n":324,"o":33.3504,"t":"2025-11-26T05:00:00Z","v":27653,"vw":33.560081},{"c":33.3378,"h":33.51,"l":33.19,"n":156,"o":33.51,"t":"2025-11-28T05:00:00Z","v":6390,"vw":33.334104},{"c":32.595,"h":33.26,"l":32.595,"n":301,"o":33.26,"t":"2025-12-01T05:00:00Z","v":18424,"vw":32.959985},{"c":32.095,"h":32.5,"l":32.08,"n":245,"o":32.5,"t":"2025-12-02T05:00:00Z","v":17862,"vw":32.31939},{"c":32.23,"h":32.37,"l":32.105,"n":140,"o":32.23,"t":"2025-12-03T05:00:00Z","v":8451,"vw":32.288353},{"c":32.4962,"h":32.57,"l":32.15,"n":137,"o":32.35,"t":"2025-12-04T05:00:00Z","v":3454,"vw":32.466839},{"c":32.4519,"h":32.7,"l":32.421,"n":129,"o":32.7,"t":"2025-12-05T05:00:00Z","v":3375,"vw":32.54627},{"c":34.0853,"h":34.9259,"l":32.51,"n":362,"o":32.87,"t":"2025-12-08T05:00:00Z","v":31981,"vw":33.76131},{"c":33.32,"h":33.975,"l":33.3,"n":610,"o":33.69,"t":"2025-12-09T05:00:00Z","v":56699,"vw":33.633642},{"c":34.24,"h":34.29,"l":33.6601,"n":225,"o":33.75,"t":"2025-12-10T05:00:00Z","v":27981,"vw":33.939179},{"c":34.5953,"h":34.88,"l":34.48,"n":215,"o":34.56,"t":"2025-12-11T05:00:00Z","v":19594,"vw":34.71484},{"c":34.5,"h":34.69,"l":34.34,"n":156,"o":34.66,"t":"2025-12-12T05:00:00Z","v":9547,"vw":34.526033},{"c":34.7,"h":34.8799,"l":34.5628,"n":185,"o":34.78,"t":"2025-12-15T05:00:00Z","v":11842,"vw":34.74255},{"c":34.045,"h":34.49,"l":33.66,"n":318,"o":34.49,"t":"2025-12-16T05:00:00Z","v":42014,"vw":33.867401},{"c":33.5403,"h":33.93,"l":33.5054,"n":238,"o":33.92,"t":"2025-12-17T05:00:00Z","v":18479,"vw":33.820575},{"c":33.8658,"h":33.96,"l":33.63,"n":206,"o":33.63,"t":"2025-12-18T05:00:00Z","v":31543,"vw":33.829322},{"c":34.4084,"h":34.73,"l":34.275,"n":309,"o":34.275,"t":"2025-12-19T05:00:00Z","v":21086,"vw":34.592422},{"c":34.4298,"h":34.47,"l":34.2098,"n":251,"o":34.41,"t":"2025-12-22T05:00:00Z","v":12068,"vw":34.379627},{"c":35.2508,"h":35.6,"l":35.045,"n":450,"o":35.29,"t":"2025-12-23T05:00:00Z","v":27644,"vw":35.252936},{"c":35.4986,"h":35.6291,"l":35.3701,"n":242,"o":35.57,"t":"2025-12-24T05:00:00Z","v":19449,"vw":35.480935},{"c":35.52,"h":35.69,"l":35.25,"n":285,"o":35.69,"t":"2025-12-26T05:00:00Z","v":20440,"vw":35.476691},{"c":35.1864,"h":35.34,"l":35.0809,"n":524,"o":35.34,"t":"2025-12-29T05:00:00Z","v":24428,"vw":35.232046},{"c":34.48,"h":36.49,"l":34.3,"n":348,"o":34.79,"t":"2025-12-30T05:00:00Z","v":29747,"vw":34.575339},{"c":34.1569,"h":34.43,"l":34.0822,"n":359,"o":34.43,"t":"2025-12-31T05:00:00Z","v":31269,"vw":34.174542},{"c":34.3388,"h":34.62,"l":34.177,"n":449,"o":34.62,"t":"2026-01-02T05:00:00Z","v":16783,"vw":34.353981},{"c":34.3415,"h":35,"l":34.12,"n":599,"o":35,"t":"2026-01-05T05:00:00Z","v":54755,"vw":34.350131},{"c":34.6367,"h":35.11,"l":34.555,"n":557,"o":34.93,"t":"2026-01-06T05:00:00Z","v":39282,"vw":34.798132},{"c":35.38,"h":35.4899,"l":34.99,"n":473,"o":35.07,"t":"2026-01-07T05:00:00Z","v":31104,"vw":35.289646},{"c":35.29,"h":35.6199,"l":35.2299,"n":367,"o":35.61,"t":"2026-01-08T05:00:00Z","v":17263,"vw":35.448601},{"c":35.47,"h":35.935,"l":35.45,"n":409,"o":35.45,"t":"2026-01-09T05:00:00Z","v":28069,"vw":35.611489},{"c":35.73,"h":35.81,"l":35.3,"n":572,"o":35.81,"t":"2026-01-12T05:00:00Z","v":41662,"vw":35.6021},{"c":35.62,"h":36.05,"l":35.405,"n":660,"o":36.02,"t":"2026-01-13T05:00:00Z","v":63974,"vw":35.720605},{"c":36.03,"h":36.04,"l":35.44,"n":334,"o":35.44,"t":"2026-01-14T05:00:00Z","v":24192,"vw":35.839912},{"c":35.38,"h":35.91,"l":35.1,"n":608,"o":35.91,"t":"2026-01-15T05:00:00Z","v":43900,"vw":35.332131},{"c":36.2,"h":36.26,"l":35.5187,"n":317,"o":35.75,"t":"2026-01-16T05:00:00Z","v":19410,"vw":35.903675},{"c":35.72,"h":36.02,"l":35.3,"n":636,"o":35.92,"t":"2026-01-20T05:00:00Z","v":47665,"vw":35.783548},{"c":36.09,"h":36.13,"l":35.48,"n":514,"o":35.9,"t":"2026-01-21T05:00:00Z","v":42301,"vw":35.77671},{"c":36.79,"h":37.15,"l":36.35,"n":700,"o":37.15,"t":"2026-01-22T05:00:00Z","v":52480,"vw":36.751178},{"c":36.78,"h":37.13,"l":36.59,"n":496,"o":37.12,"t":"2026-01-23T05:00:00Z","v":34898,"vw":36.930115},{"c":37.01,"h":37.09,"l":36.75,"n":578,"o":36.9,"t":"2026-01-26T05:00:00Z","v":63480,"vw":36.986998},{"c":36.91,"h":37.115,"l":36.78,"n":464,"o":36.97,"t":"2026-01-27T05:00:00Z","v":29444,"vw":36.948485},{"c":36.11,"h":36.69,"l":35.93,"n":679,"o":36.69,"t":"2026-01-28T05:00:00Z","v":36285,"vw":36.225421},{"c":36.0762,"h":36.23,"l":35.9,"n":391,"o":36.21,"t":"2026-01-29T05:00:00Z","v":22861,"vw":36.069385},{"c":35.92,"h":36.17,"l":35.725,"n":312,"o":35.99,"t":"2026-01-30T05:00:00Z","v":19108,"vw":35.948759},{"c":35.9661,"h":36.08,"l":35.29,"n":443,"o":35.51,"t":"2026-02-02T05:00:00Z","v":21979,"vw":35.830212},{"c":34.46,"h":36.09,"l":34.35,"n":1541,"o":36,"t":"2026-02-03T05:00:00Z","v":189527,"vw":35.444537},{"c":35.01,"h":35.28,"l":34.65,"n":557,"o":34.86,"t":"2026-02-04T05:00:00Z","v":42656,"vw":34.886844},{"c":33.4,"h":34.4,"l":33.28,"n":559,"o":34.3,"t":"2026-02-05T05:00:00Z","v":35404,"vw":33.753898},{"c":35,"h":35,"l":34.37,"n":317,"o":34.52,"t":"2026-02-06T05:00:00Z","v":14122,"vw":34.770196},{"c":35.57,"h":35.92,"l":35.505,"n":342,"o":35.63,"t":"2026-02-09T05:00:00Z","v":19197,"vw":35.682094},{"c":35.605,"h":35.9999,"l":35.605,"n":210,"o":35.96,"t":"2026-02-10T05:00:00Z","v":8250,"vw":35.878652},{"c":35.6,"h":35.7,"l":35.3,"n":269,"o":35.7,"t":"2026-02-11T05:00:00Z","v":19094,"vw":35.477483},{"c":35.5006,"h":35.8419,"l":35.465,"n":229,"o":35.77,"t":"2026-02-12T05:00:00Z","v":15926,"vw":35.611216},{"c":35.5525,"h":35.78,"l":35.5,"n":191,"o":35.5,"t":"2026-02-13T05:00:00Z","v":7158,"vw":35.683598},{"c":35.645,"h":35.808,"l":35.41,"n":306,"o":35.56,"t":"2026-02-17T05:00:00Z","v":23060,"vw":35.608536},{"c":35.4542,"h":35.69,"l":35.36,"n":267,"o":35.69,"t":"2026-02-18T05:00:00Z","v":16072,"vw":35.518402},{"c":35.339,"h":35.44,"l":35.11,"n":183,"o":35.44,"t":"2026-02-19T05:00:00Z","v":8669,"vw":35.219944},{"c":35.403,"h":35.45,"l":35.185,"n":232,"o":35.39,"t":"2026-02-20T05:00:00Z","v":16040,"vw":35.331208},{"c":34.5903,"h":34.89,"l":34.45,"n":367,"o":34.66,"t":"2026-02-23T05:00:00Z","v":29926,"vw":34.643143},{"c":34.2,"h":34.37,"l":34.12,"n":422,"o":34.19,"t":"2026-02-24T05:00:00Z","v":35240,"vw":34.217921},{"c":34.0666,"h":34.32,"l":33.9965,"n":372,"o":34.01,"t":"2026-02-25T05:00:00Z","v":27094,"vw":34.132971},{"c":33.415,"h":33.83,"l":33.2,"n":312,"o":33.67,"t":"2026-02-26T05:00:00Z","v":14689,"vw":33.425006},{"c":33.8917,"h":33.8917,"l":33.6126,"n":181,"o":33.62,"t":"2026-02-27T05:00:00Z","v":14679,"vw":33.768051},{"c":33.3939,"h":33.58,"l":33.21,"n":291,"o":33.21,"t":"2026-03-02T05:00:00Z","v":19833,"vw":33.409125},{"c":32.4759,"h":32.59,"l":31.83,"n":719,"o":32.57,"t":"2026-03-03T05:00:00Z","v":48027,"vw":32.15407},{"c":32.668,"h":32.75,"l":32.3438,"n":296,"o":32.48,"t":"2026-03-04T05:00:00Z","v":7076,"vw":32.506663},{"c":32.1738,"h":32.57,"l":31.79,"n":709,"o":32.44,"t":"2026-03-05T05:00:00Z","v":105826,"vw":31.907227},{"c":31.9257,"h":31.93,"l":31.47,"n":304,"o":31.47,"t":"2026-03-06T05:00:00Z","v":13263,"vw":31.62509},{"c":32.31,"h":32.31,"l":31.5401,"n":423,"o":31.74,"t":"2026-03-09T04:00:00Z","v":24585,"vw":31.816426},{"c":32.1307,"h":32.51,"l":31.96,"n":253,"o":32.51,"t":"2026-03-10T04:00:00Z","v":25983,"vw":32.112286},{"c":32.279,"h":32.279,"l":31.9897,"n":184,"o":32.18,"t":"2026-03-11T04:00:00Z","v":26376,"vw":32.083663},{"c":31.585,"h":31.97,"l":31.4263,"n":211,"o":31.97,"t":"2026-03-12T04:00:00Z","v":13162,"vw":31.604687},{"c":31.331,"h":31.84,"l":31.25,"n":271,"o":31.55,"t":"2026-03-13T04:00:00Z","v":25477,"vw":31.494205},{"c":31.7209,"h":31.8222,"l":31.54,"n":181,"o":31.56,"t":"2026-03-16T04:00:00Z","v":9652,"vw":31.666784},{"c":31.596,"h":31.9481,"l":31.54,"n":166,"o":31.92,"t":"2026-03-17T04:00:00Z","v":9966,"vw":31.623926},{"c":30.8,"h":31.21,"l":30.76,"n":255,"o":31.21,"t":"2026-03-18T04:00:00Z","v":12374,"vw":30.890127},{"c":30.64,"h":30.87,"l":30.29,"n":278,"o":30.42,"t":"2026-03-19T04:00:00Z","v":15702,"vw":30.547712},{"c":30.0663,"h":30.72,"l":29.87,"n":412,"o":30.72,"t":"2026-03-20T04:00:00Z","v":148006,"vw":30.310969},{"c":30.0327,"h":30.445,"l":29.96,"n":207,"o":30.18,"t":"2026-03-23T04:00:00Z","v":28079,"vw":30.036251},{"c":29.9359,"h":30.1,"l":29.79,"n":155,"o":29.87,"t":"2026-03-24T04:00:00Z","v":9978,"vw":29.920387},{"c":30.4487,"h":30.66,"l":30.4487,"n":103,"o":30.45,"t":"2026-03-25T04:00:00Z","v":4032,"vw":30.589508},{"c":30.2507,"h":30.3986,"l":30.19,"n":148,"o":30.36,"t":"2026-03-26T04:00:00Z","v":25271,"vw":30.294216},{"c":30.1268,"h":30.615,"l":30.0887,"n":139,"o":30.45,"t":"2026-03-27T04:00:00Z","v":9653,"vw":30.371105},{"c":30.2531,"h":30.47,"l":30.2,"n":114,"o":30.36,"t":"2026-03-30T04:00:00Z","v":5189,"vw":30.354063},{"c":31.2,"h":31.2,"l":30.47,"n":487,"o":30.47,"t":"2026-03-31T04:00:00Z","v":53872,"vw":30.82185},{"c":31.9,"h":32.15,"l":31.44,"n":254,"o":31.56,"t":"2026-04-01T04:00:00Z","v":19803,"vw":31.888923},{"c":31.902,"h":32.07,"l":31.575,"n":145,"o":31.67,"t":"2026-04-02T04:00:00Z","v":7200,"vw":31.813805},{"c":31.617,"h":31.89,"l":31.51,"n":177,"o":31.81,"t":"2026-04-06T04:00:00Z","v":8233,"vw":31.697536},{"c":31.4275,"h":31.44,"l":30.93,"n":212,"o":31.44,"t":"2026-04-07T04:00:00Z","v":28026,"vw":31.079551},{"c":31.6977,"h":32.09,"l":31.59,"n":279,"o":32.09,"t":"2026-04-08T04:00:00Z","v":29560,"vw":31.731627},{"c":31.8593,"h":31.9999,"l":31.4401,"n":164,"o":31.62,"t":"2026-04-09T04:00:00Z","v":8631,"vw":31.758041},{"c":31.4291,"h":31.99,"l":31.4,"n":167,"o":31.99,"t":"2026-04-10T04:00:00Z","v":13209,"vw":31.586694},{"c":31.6229,"h":31.7,"l":31.2401,"n":178,"o":31.26,"t":"2026-04-13T04:00:00Z","v":8910,"vw":31.42224},{"c":31.786,"h":31.96,"l":31.72,"n":166,"o":31.88,"t":"2026-04-14T04:00:00Z","v":10094,"vw":31.824015},{"c":32.0551,"h":32.19,"l":31.78,"n":211,"o":32,"t":"2026-04-15T04:00:00Z","v":9533,"vw":31.946411},{"c":31.975,"h":32.22,"l":31.9301,"n":187,"o":32.13,"t":"2026-04-16T04:00:00Z","v":11912,"vw":32.067538},{"c":32.3835,"h":32.6433,"l":32.33,"n":217,"o":32.44,"t":"2026-04-17T04:00:00Z","v":13882,"vw":32.432868},{"c":32.265,"h":32.41,"l":32.1862,"n":217,"o":32.27,"t":"2026-04-20T04:00:00Z","v":6684,"vw":32.283015},{"c":31.3181,"h":32.03,"l":31.21,"n":276,"o":32.03,"t":"2026-04-21T04:00:00Z","v":17424,"vw":31.395983},{"c":31.4788,"h":31.495,"l":31.4044,"n":171,"o":31.49,"t":"2026-04-22T04:00:00Z","v":10536,"vw":31.474529},{"c":31.1889,"h":31.53,"l":31.04,"n":182,"o":31.49,"t":"2026-04-23T04:00:00Z","v":10847,"vw":31.29372},{"c":31.3822,"h":31.43,"l":31.19,"n":166,"o":31.35,"t":"2026-04-24T04:00:00Z","v":5379,"vw":31.295729},{"c":30.8288,"h":31.17,"l":30.75,"n":234,"o":30.99,"t":"2026-04-27T04:00:00Z","v":10294,"vw":30.97513},{"c":30.61,"h":30.95,"l":30.56,"n":165,"o":30.82,"t":"2026-04-28T04:00:00Z","v":6833,"vw":30.780212},{"c":29.92,"h":30.2,"l":29.68,"n":648,"o":30.2,"t":"2026-04-29T04:00:00Z","v":63453,"vw":29.896711},{"c":31.08,"h":31.15,"l":30.5,"n":282,"o":30.52,"t":"2026-04-30T04:00:00Z","v":31370,"vw":30.83161},{"c":31.3378,"h":31.515,"l":31.29,"n":253,"o":31.29,"t":"2026-05-01T04:00:00Z","v":17515,"vw":31.404363},{"c":31.3368,"h":31.45,"l":31.2364,"n":203,"o":31.36,"t":"2026-05-04T04:00:00Z","v":7189,"vw":31.351152},{"c":31.54,"h":31.67,"l":31.39,"n":168,"o":31.67,"t":"2026-05-05T04:00:00Z","v":8071,"vw":31.467734},{"c":31.9056,"h":32,"l":31.65,"n":253,"o":31.8,"t":"2026-05-06T04:00:00Z","v":13255,"vw":31.829044},{"c":31.66,"h":32.16,"l":31.53,"n":245,"o":32.02,"t":"2026-05-07T04:00:00Z","v":14342,"vw":31.706103},{"c":31.5769,"h":31.7,"l":31.5,"n":208,"o":31.63,"t":"2026-05-08T04:00:00Z","v":11979,"vw":31.606336},{"c":31.6571,"h":32.3,"l":31.6,"n":523,"o":31.67,"t":"2026-05-11T04:00:00Z","v":48269,"vw":32.017593},{"c":31.7049,"h":31.8,"l":31.52,"n":347,"o":31.8,"t":"2026-05-12T04:00:00Z","v":22871,"vw":31.681681},{"c":31.8159,"h":31.86,"l":31.552,"n":332,"o":31.7,"t":"2026-05-13T04:00:00Z","v":18951,"vw":31.7626},{"c":31.5425,"h":31.79,"l":31.3,"n":239,"o":31.79,"t":"2026-05-14T04:00:00Z","v":15791,"vw":31.541578},{"c":30.8502,"h":31.26,"l":30.7335,"n":282,"o":31.26,"t":"2026-05-15T04:00:00Z","v":20175,"vw":30.92407},{"c":30.1797,"h":30.69,"l":30.02,"n":400,"o":30.63,"t":"2026-05-18T04:00:00Z","v":32456,"vw":30.156473},{"c":30.179,"h":30.33,"l":29.8803,"n":293,"o":29.95,"t":"2026-05-19T04:00:00Z","v":26400,"vw":30.174844},{"c":30.5228,"h":30.7099,"l":30.19,"n":261,"o":30.19,"t":"2026-05-20T04:00:00Z","v":19585,"vw":30.529218},{"c":31.0505,"h":31.08,"l":30.38,"n":224,"o":30.44,"t":"2026-05-21T04:00:00Z","v":12075,"vw":30.75671},{"c":31.2197,"h":31.4499,"l":31.07,"n":348,"o":31.07,"t":"2026-05-22T04:00:00Z","v":31284,"vw":31.256343},{"c":31.0844,"h":31.28,"l":30.99,"n":347,"o":31.25,"t":"2026-05-26T04:00:00Z","v":18758,"vw":31.165058},{"c":31.41,"h":31.57,"l":30.84,"n":247,"o":30.84,"t":"2026-05-27T04:00:00Z","v":17686,"vw":31.379825},{"c":31.55,"h":32.14,"l":31.16,"n":277,"o":32.14,"t":"2026-05-28T04:00:00Z","v":18338,"vw":31.532373},{"c":31.76,"h":31.94,"l":31.72,"n":266,"o":31.94,"t":"2026-05-29T04:00:00Z","v":14741,"vw":31.788857},{"c":31.1294,"h":31.52,"l":31,"n":395,"o":31.44,"t":"2026-06-01T04:00:00Z","v":17499,"vw":31.233412},{"c":30.2959,"h":30.74,"l":30.1908,"n":504,"o":30.61,"t":"2026-06-02T04:00:00Z","v":39073,"vw":30.396558},{"c":30.0757,"h":30.21,"l":29.84,"n":278,"o":29.84,"t":"2026-06-03T04:00:00Z","v":17371,"vw":30.06116},{"c":30.91,"h":31.13,"l":30.7,"n":234,"o":30.7,"t":"2026-06-04T04:00:00Z","v":23079,"vw":30.922374},{"c":30.4619,"h":31.15,"l":30.34,"n":263,"o":31,"t":"2026-06-05T04:00:00Z","v":15442,"vw":30.843387},{"c":29.7916,"h":30.32,"l":29.76,"n":446,"o":30.23,"t":"2026-06-08T04:00:00Z","v":27740,"vw":30.013599},{"c":30.0779,"h":30.24,"l":29.63,"n":298,"o":30.15,"t":"2026-06-09T04:00:00Z","v":83557,"vw":29.942602},{"c":29.8869,"h":30.58,"l":29.8869,"n":338,"o":30.27,"t":"2026-06-10T04:00:00Z","v":28876,"vw":30.288164},{"c":30.8531,"h":30.88,"l":29.81,"n":210,"o":30.01,"t":"2026-06-11T04:00:00Z","v":13788,"vw":30.471737},{"c":30.56,"h":30.84,"l":30.51,"n":211,"o":30.74,"t":"2026-06-12T04:00:00Z","v":6805,"vw":30.673907},{"c":30.78,"h":30.9,"l":30.6011,"n":249,"o":30.89,"t":"2026-06-15T04:00:00Z","v":22747,"vw":30.793368},{"c":30.4834,"h":30.84,"l":30.45,"n":213,"o":30.84,"t":"2026-06-16T04:00:00Z","v":13021,"vw":30.60722},{"c":30.5152,"h":30.98,"l":30.5152,"n":154,"o":30.71,"t":"2026-06-17T04:00:00Z","v":9589,"vw":30.835785},{"c":30.3877,"h":30.72,"l":30.2,"n":250,"o":30.72,"t":"2026-06-18T04:00:00Z","v":12760,"vw":30.345869},{"c":31.0154,"h":31.0799,"l":30.5,"n":296,"o":30.5,"t":"2026-06-22T04:00:00Z","v":23398,"vw":30.895676},{"c":31.2879,"h":31.3999,"l":31,"n":233,"o":31,"t":"2026-06-23T04:00:00Z","v":11858,"vw":31.261105},{"c":31.5886,"h":31.72,"l":31.26,"n":356,"o":31.26,"t":"2026-06-24T04:00:00Z","v":32819,"vw":31.594684},{"c":31.4028,"h":31.96,"l":31.315,"n":296,"o":31.51,"t":"2026-06-25T04:00:00Z","v":11595,"vw":31.600756},{"c":31.8517,"h":31.88,"l":31.002,"n":239,"o":31.002,"t":"2026-06-26T04:00:00Z","v":18964,"vw":31.709381},{"c":32.7384,"h":32.81,"l":32.4,"n":480,"o":32.42,"t":"2026-06-29T04:00:00Z","v":37021,"vw":32.549067},{"c":32.54,"h":32.7995,"l":32.45,"n":378,"o":32.76,"t":"2026-06-30T04:00:00Z","v":75945,"vw":32.581964},{"c":32.3901,"h":32.78,"l":32.2101,"n":671,"o":32.73,"t":"2026-07-01T04:00:00Z","v":92826,"vw":32.55814},{"c":33.5486,"h":33.75,"l":33.05,"n":520,"o":33.05,"t":"2026-07-02T04:00:00Z","v":52245,"vw":33.420041},{"c":33.7542,"h":33.82,"l":33.245,"n":472,"o":33.66,"t":"2026-07-06T04:00:00Z","v":25649,"vw":33.581719},{"c":34.0606,"h":34.08,"l":33.79,"n":247,"o":34.04,"t":"2026-07-07T04:00:00Z","v":30984,"vw":33.957354},{"c":33.5411,"h":33.8,"l":33.39,"n":374,"o":33.8,"t":"2026-07-08T04:00:00Z","v":30462,"vw":33.612585},{"c":33.3949,"h":33.45,"l":33.1961,"n":210,"o":33.37,"t":"2026-07-09T04:00:00Z","v":13396,"vw":33.346052},{"c":33.12,"h":33.45,"l":33.01,"n":374,"o":33.45,"t":"2026-07-10T04:00:00Z","v":33523,"vw":33.068804},{"c":32.75,"h":33.08,"l":32.59,"n":360,"o":33.08,"t":"2026-07-13T04:00:00Z","v":31737,"vw":32.863741},{"c":32.3342,"h":32.5,"l":32.22,"n":253,"o":32.5,"t":"2026-07-14T04:00:00Z","v":50735,"vw":32.360576},{"c":32.9041,"h":32.95,"l":32.55,"n":203,"o":32.62,"t":"2026-07-15T04:00:00Z","v":5622,"vw":32.763049},{"c":32.8399,"h":33.17,"l":32.67,"n":249,"o":33,"t":"2026-07-16T04:00:00Z","v":12998,"vw":33.004217},{"c":32.3684,"h":32.4999,"l":31.79,"n":250,"o":32.14,"t":"2026-07-17T04:00:00Z","v":14538,"vw":32.129239},{"c":32.1918,"h":32.84,"l":32.12,"n":264,"o":32.71,"t":"2026-07-20T04:00:00Z","v":15242,"vw":32.44158},{"c":32.405,"h":32.49,"l":32.005,"n":207,"o":32.15,"t":"2026-07-21T04:00:00Z","v":9085,"vw":32.284018},{"c":32.2219,"h":32.6054,"l":32.175,"n":216,"o":32.47,"t":"2026-07-22T04:00:00Z","v":13659,"vw":32.343609},{"c":32.2191,"h":32.31,"l":31.9,"n":240,"o":31.9,"t":"2026-07-23T04:00:00Z","v":13322,"vw":32.105054},{"c":32.4365,"h":32.6199,"l":32.42,"n":179,"o":32.47,"t":"2026-07-24T04:00:00Z","v":8573,"vw":32.51698},{"c":32.5479,"h":32.62,"l":32.3964,"n":199,"o":32.56,"t":"2026-07-27T04:00:00Z","v":10395,"vw":32.551468},{"c":32.81,"h":32.879,"l":32.56,"n":184,"o":32.56,"t":"2026-07-28T04:00:00Z","v":7587,"vw":32.741396},{"c":32.6588,"h":32.96,"l":32.58,"n":212,"o":32.58,"t":"2026-07-29T04:00:00Z","v":9775,"vw":32.702967},{"c":32.5155,"h":32.5155,"l":32.145,"n":230,"o":32.2,"t":"2026-07-30T04:00:00Z","v":10551,"vw":32.239682},{"c":31.7534,"h":32.05,"l":31.378,"n":268,"o":32.05,"t":"2026-07-31T04:00:00Z","v":20195,"vw":31.638595},{"c":31.6978,"h":31.95,"l":31.45,"n":317,"o":31.85,"t":"2026-08-03T04:00:00Z","v":26207,"vw":31.631033},{"c":31.9106,"h":32.57,"l":31.7201,"n":270,"o":32.08,"t":"2026-08-04T04:00:00Z","v":22506,"vw":32.222731},{"c":32.4571,"h":32.89,"l":32.24,"n":332,"o":32.5,"t":"2026-08-05T04:00:00Z","v":68407,"vw":32.465948},{"c":32.8602,"h":32.93,"l":32.5501,"n":225,"o":32.81,"t":"2026-08-06T04:00:00Z","v":12633,"vw":32.756341},{"c":33.65,"h":33.65,"l":33.2721,"n":250,"o":33.45,"t":"2026-08-07T04:00:00Z","v":10876,"vw":33.437651},{"c":33.8159,"h":33.8159,"l":33.44,"n":254,"o":33.68,"t":"2026-08-10T04:00:00Z","v":18157,"vw":33.647722},{"c":33.68,"h":34.49,"l":33.6447,"n":251,"o":34.49,"t":"2026-08-11T04:00:00Z","v":17677,"vw":33.881522},{"c":33.5671,"h":33.61,"l":33.15,"n":185,"o":33.36,"t":"2026-08-12T04:00:00Z","v":6713,"vw":33.454974},{"c":33.4747,"h":33.6099,"l":33.39,"n":175,"o":33.59,"t":"2026-08-13T04:00:00Z","v":12835,"vw":33.437366},{"c":33.0325,"h":33.32,"l":32.91,"n":238,"o":33.32,"t":"2026-08-14T04:00:00Z","v":15227,"vw":32.952709},{"c":33.0203,"h":33.21,"l":32.7937,"n":439,"o":33.12,"t":"2026-08-17T04:00:00Z","v":48309,"vw":33.057837},{"c":33.1566,"h":33.25,"l":32.96,"n":177,"o":32.96,"t":"2026-08-18T04:00:00Z","v":30697,"vw":33.108207},{"c":34.1614,"h":34.23,"l":33.67,"n":264,"o":33.67,"t":"2026-08-19T04:00:00Z","v":17751,"vw":33.94213},{"c":33.7418,"h":34.22,"l":33.71,"n":205,"o":34.09,"t":"2026-08-20T04:00:00Z","v":9535,"vw":33.878222},{"c":33.8081,"h":34.11,"l":33.7665,"n":228,"o":33.93,"t":"2026-08-21T04:00:00Z","v":16079,"vw":33.924946},{"c":33.8608,"h":34.05,"l":33.49,"n":244,"o":34.05,"t":"2026-08-24T04:00:00Z","v":21031,"vw":33.810086},{"c":34.2647,"h":34.4,"l":33.86,"n":189,"o":33.86,"t":"2026-08-25T04:00:00Z","v":8795,"vw":34.180444},{"c":34.1669,"h":34.41,"l":34.02,"n":150,"o":34.41,"t":"2026-08-26T04:00:00Z","v":8454,"vw":34.109548},{"c":34.0965,"h":34.2,"l":33.94,"n":154,"o":34.05,"t":"2026-08-27T04:00:00Z","v":7340,"vw":34.079857},{"c":33.4407,"h":33.795,"l":33.34,"n":200,"o":33.795,"t":"2026-08-28T04:00:00Z","v":6083,"vw":33.630257},{"c":32.8745,"h":33.06,"l":32.7001,"n":183,"o":33.06,"t":"2026-08-31T04:00:00Z","v":7517,"vw":32.837497},{"c":32.943,"h":33.2762,"l":32.89,"n":155,"o":33.01,"t":"2026-09-01T04:00:00Z","v":7323,"vw":33.028654},{"c":33.1534,"h":33.565,"l":33.03,"n":131,"o":33.4,"t":"2026-09-02T04:00:00Z","v":7023,"vw":33.207186},{"c":33.5876,"h":33.69,"l":33.3359,"n":154,"o":33.69,"t":"2026-09-03T04:00:00Z","v":6451,"vw":33.500717},{"c":33.3664,"h":33.52,"l":33.22,"n":149,"o":33.3,"t":"2026-09-04T04:00:00Z","v":18317,"vw":33.359868},{"c":32.5901,"h":33.06,"l":32.5901,"n":264,"o":33.06,"t":"2026-09-08T04:00:00Z","v":10360,"vw":32.861576},{"c":31.9737,"h":32.515,"l":31.97,"n":601,"o":32.49,"t":"2026-09-09T04:00:00Z","v":108416,"vw":32.143614},{"c":31.4534,"h":31.82,"l":31.445,"n":205,"o":31.82,"t":"2026-09-10T04:00:00Z","v":11143,"vw":31.623568},{"c":31.1335,"h":31.438,"l":31.1335,"n":199,"o":31.38,"t":"2026-09-11T04:00:00Z","v":8764,"vw":31.225087},{"c":31.3889,"h":31.7199,"l":31.3693,"n":164,"o":31.43,"t":"2026-09-14T04:00:00Z","v":4643,"vw":31.459529},{"c":31.0578,"h":31.36,"l":31.0578,"n":144,"o":31.36,"t":"2026-09-15T04:00:00Z","v":4640,"vw":31.137005},{"c":30.6242,"h":31.09,"l":30.495,"n":172,"o":31.04,"t":"2026-09-16T04:00:00Z","v":8778,"vw":30.888074},{"c":31.2177,"h":31.26,"l":31.08,"n":112,"o":31.08,"t":"2026-09-17T04:00:00Z","v":7447,"vw":31.198846},{"c":31.2983,"h":31.3899,"l":31.0836,"n":464,"o":31.16,"t":"2026-09-18T04:00:00Z","v":34925,"vw":31.251441},{"c":31.4858,"h":31.5,"l":31.26,"n":175,"o":31.4,"t":"2026-09-21T04:00:00Z","v":9036,"vw":31.323213},{"c":32.159,"h":32.22,"l":31.62,"n":187,"o":31.62,"t":"2026-09-22T04:00:00Z","v":10339,"vw":31.9036},{"c":31.8896,"h":32.13,"l":31.71,"n":144,"o":31.99,"t":"2026-09-23T04:00:00Z","v":12406,"vw":31.883681},{"c":31.3009,"h":31.43,"l":30.99,"n":304,"o":31.43,"t":"2026-09-24T04:00:00Z","v":26808,"vw":31.168374},{"c":31.1952,"h":31.465,"l":30.98,"n":159,"o":31.27,"t":"2026-09-25T04:00:00Z","v":7512,"vw":31.197026},{"c":30.8959,"h":31.045,"l":30.76,"n":174,"o":30.76,"t":"2026-09-28T04:00:00Z","v":10455,"vw":30.920333},{"c":30.5403,"h":30.84,"l":30.35,"n":170,"o":30.78,"t":"2026-09-29T04:00:00Z","v":12687,"vw":30.472517},{"c":30.79,"h":31.1091,"l":30.76,"n":146,"o":30.85,"t":"2026-09-30T04:00:00Z","v":8379,"vw":30.907532},{"c":30.1888,"h":30.4651,"l":30.13,"n":229,"o":30.45,"t":"2026-10-01T04:00:00Z","v":16364,"vw":30.265329},{"c":29.9329,"h":30.2224,"l":29.84,"n":206,"o":30.22,"t":"2026-10-02T04:00:00Z","v":9348,"vw":29.952218},{"c":29.9575,"h":30,"l":29.6468,"n":306,"o":29.94,"t":"2026-10-05T04:00:00Z","v":6623,"vw":29.867368},{"c":30.1054,"h":30.3,"l":29.79,"n":199,"o":30.14,"t":"2026-10-06T04:00:00Z","v":4644,"vw":30.074204},{"c":30.0942,"h":30.34,"l":29.945,"n":198,"o":30,"t":"2026-10-07T04:00:00Z","v":12359,"vw":30.194356},{"c":29.2897,"h":29.59,"l":28.93,"n":362,"o":29.59,"t":"2026-10-08T04:00:00Z","v":20782,"vw":29.107533},{"c":29.6009,"h":29.66,"l":29.08,"n":175,"o":29.08,"t":"2026-10-09T04:00:00Z","v":4756,"vw":29.438125},{"c":29.3597,"h":29.6,"l":29.35,"n":186,"o":29.6,"t":"2026-10-12T04:00:00Z","v":6957,"vw":29.391976},{"c":28.8906,"h":29.28,"l":28.69,"n":236,"o":29.28,"t":"2026-10-13T04:00:00Z","v":45110,"vw":28.992498},{"c":28.7322,"h":28.8,"l":28.34,"n":189,"o":28.34,"t":"2026-10-14T04:00:00Z","v":7510,"vw":28.624009},{"c":29.5415,"h":29.7,"l":28.96,"n":191,"o":28.96,"t":"2026-10-15T04:00:00Z","v":7558,"vw":29.489785},{"c":29.2475,"h":29.55,"l":29.235,"n":159,"o":29.55,"t":"2026-10-16T04:00:00Z","v":5175,"vw":29.334424},{"c":29.0799,"h":29.31,"l":29.04,"n":164,"o":29.24,"t":"2026-10-19T04:00:00Z","v":11215,"vw":29.196332},{"c":30.2122,"h":30.22,"l":29.45,"n":201,"o":29.45,"t":"2026-10-20T04:00:00Z","v":16040,"vw":29.9674},{"c":29.9976,"h":30.11,"l":29.915,"n":149,"o":30,"t":"2026-10-21T04:00:00Z","v":4978,"vw":29.998812},{"c":29.9803,"h":30.115,"l":29.89,"n":157,"o":29.95,"t":"2026-10-22T04:00:00Z","v":8401,"vw":29.996988}],"volatilityBars":[{"c":31.49,"h":31.49,"l":31.4,"n":20,"o":31.4,"t":"2026-09-21T13:30:00Z","v":998,"vw":31.432927},{"c":31.455,"h":31.455,"l":31.455,"n":1,"o":31.455,"t":"2026-09-21T14:15:00Z","v":100,"vw":31.455},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-09-21T14:30:00Z","v":160,"vw":31.5},{"c":31.5,"h":31.5,"l":31.45,"n":3,"o":31.45,"t":"2026-09-21T14:45:00Z","v":263,"vw":31.48062},{"c":31.2701,"h":31.2701,"l":31.2701,"n":2,"o":31.2701,"t":"2026-09-21T16:30:00Z","v":270,"vw":31.2701},{"c":31.313,"h":31.313,"l":31.313,"n":1,"o":31.313,"t":"2026-09-21T17:15:00Z","v":100,"vw":31.313},{"c":31.325,"h":31.325,"l":31.26,"n":2,"o":31.26,"t":"2026-09-21T17:45:00Z","v":3500,"vw":31.265571},{"c":31.2727,"h":31.2727,"l":31.2727,"n":2,"o":31.2727,"t":"2026-09-21T18:00:00Z","v":609,"vw":31.2727},{"c":31.3775,"h":31.38,"l":31.331,"n":3,"o":31.38,"t":"2026-09-21T18:15:00Z","v":1100,"vw":31.3655},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-09-21T18:45:00Z","v":400,"vw":31.39},{"c":31.3201,"h":31.3201,"l":31.32,"n":3,"o":31.32,"t":"2026-09-21T19:00:00Z","v":260,"vw":31.32005},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-22T12:00:00Z","v":100,"vw":31.5},{"c":31.7801,"h":31.785,"l":31.62,"n":16,"o":31.62,"t":"2026-09-22T13:30:00Z","v":2242,"vw":31.667289},{"c":31.92,"h":31.92,"l":31.85,"n":5,"o":31.85,"t":"2026-09-22T13:45:00Z","v":279,"vw":31.877237},{"c":31.86,"h":31.86,"l":31.86,"n":2,"o":31.86,"t":"2026-09-22T14:00:00Z","v":111,"vw":31.86},{"c":31.8192,"h":31.8192,"l":31.8,"n":2,"o":31.8,"t":"2026-09-22T14:15:00Z","v":350,"vw":31.805486},{"c":31.82,"h":31.82,"l":31.82,"n":4,"o":31.82,"t":"2026-09-22T14:45:00Z","v":159,"vw":31.82},{"c":31.99,"h":32.0009,"l":31.99,"n":5,"o":31.99,"t":"2026-09-22T15:15:00Z","v":940,"vw":31.997395},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-22T15:30:00Z","v":137,"vw":32},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-09-22T15:45:00Z","v":100,"vw":31.86},{"c":31.9601,"h":32.035,"l":31.9601,"n":6,"o":32.035,"t":"2026-09-22T16:45:00Z","v":1325,"vw":31.974007},{"c":31.995,"h":31.995,"l":31.995,"n":1,"o":31.995,"t":"2026-09-22T17:00:00Z","v":1200,"vw":31.995},{"c":32,"h":32.0599,"l":32,"n":4,"o":32.0599,"t":"2026-09-22T18:30:00Z","v":568,"vw":32.027726},{"c":31.98,"h":32.025,"l":31.98,"n":5,"o":32.02,"t":"2026-09-22T18:45:00Z","v":450,"vw":32.00125},{"c":32.105,"h":32.105,"l":32.105,"n":1,"o":32.105,"t":"2026-09-22T19:00:00Z","v":100,"vw":32.105},{"c":32.05,"h":32.07,"l":32.05,"n":6,"o":32.07,"t":"2026-09-22T19:15:00Z","v":568,"vw":32.053664},{"c":32.08,"h":32.22,"l":32.08,"n":4,"o":32.22,"t":"2026-09-22T19:45:00Z","v":513,"vw":32.115},{"c":32.019,"h":32.13,"l":31.99,"n":16,"o":31.99,"t":"2026-09-23T13:30:00Z","v":1818,"vw":32.047473},{"c":31.91,"h":32.024,"l":31.895,"n":6,"o":32.024,"t":"2026-09-23T13:45:00Z","v":2954,"vw":31.931794},{"c":31.82,"h":31.85,"l":31.82,"n":5,"o":31.85,"t":"2026-09-23T14:00:00Z","v":714,"vw":31.82713},{"c":32.01,"h":32.019,"l":31.9,"n":4,"o":31.9,"t":"2026-09-23T14:15:00Z","v":1389,"vw":31.941541},{"c":31.81,"h":31.81,"l":31.75,"n":7,"o":31.75,"t":"2026-09-23T16:15:00Z","v":3124,"vw":31.777339},{"c":31.72,"h":31.72,"l":31.71,"n":4,"o":31.71,"t":"2026-09-23T16:30:00Z","v":725,"vw":31.713034},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-09-23T18:00:00Z","v":200,"vw":31.8},{"c":31.91,"h":31.91,"l":31.895,"n":18,"o":31.895,"t":"2026-09-23T19:45:00Z","v":600,"vw":31.907},{"c":31.44,"h":31.44,"l":31.44,"n":3,"o":31.44,"t":"2026-09-24T13:15:00Z","v":300,"vw":31.44},{"c":31.08,"h":31.43,"l":31.08,"n":12,"o":31.43,"t":"2026-09-24T13:30:00Z","v":1510,"vw":31.401429},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-09-24T13:45:00Z","v":148,"vw":31.35},{"c":31.34,"h":31.34,"l":31.34,"n":7,"o":31.34,"t":"2026-09-24T14:00:00Z","v":299,"vw":31.34},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-09-24T14:45:00Z","v":222,"vw":31.22},{"c":31.4,"h":31.4,"l":31.1901,"n":4,"o":31.1901,"t":"2026-09-24T16:30:00Z","v":1056,"vw":31.334171},{"c":31.1713,"h":31.1713,"l":31.1713,"n":1,"o":31.1713,"t":"2026-09-24T17:30:00Z","v":100,"vw":31.1713},{"c":31.1211,"h":31.2101,"l":30.99,"n":89,"o":31.21,"t":"2026-09-24T17:45:00Z","v":16444,"vw":31.123962},{"c":31.28,"h":31.28,"l":31.22,"n":7,"o":31.24,"t":"2026-09-24T19:15:00Z","v":1336,"vw":31.255},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-09-24T19:45:00Z","v":328,"vw":31.3},{"c":31.5,"h":31.92,"l":31.5,"n":3,"o":31.92,"t":"2026-09-24T21:15:00Z","v":1000,"vw":31.710843},{"c":31.4383,"h":31.465,"l":31.27,"n":12,"o":31.27,"t":"2026-09-25T13:30:00Z","v":2164,"vw":31.386895},{"c":31.24,"h":31.24,"l":31.24,"n":2,"o":31.24,"t":"2026-09-25T13:45:00Z","v":989,"vw":31.24},{"c":30.9801,"h":30.9801,"l":30.98,"n":8,"o":30.98,"t":"2026-09-25T14:15:00Z","v":598,"vw":30.98005},{"c":31.03,"h":31.03,"l":31.03,"n":1,"o":31.03,"t":"2026-09-25T15:30:00Z","v":100,"vw":31.03},{"c":30.99,"h":31.0301,"l":30.99,"n":9,"o":31.0301,"t":"2026-09-25T17:00:00Z","v":970,"vw":30.994258},{"c":31.065,"h":31.065,"l":31.065,"n":3,"o":31.065,"t":"2026-09-25T17:15:00Z","v":903,"vw":31.065},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-09-25T19:15:00Z","v":171,"vw":31.16},{"c":31.165,"h":31.165,"l":31.165,"n":2,"o":31.165,"t":"2026-09-25T19:30:00Z","v":101,"vw":31.165},{"c":31.11,"h":31.11,"l":31.11,"n":4,"o":31.11,"t":"2026-09-25T19:45:00Z","v":284,"vw":31.11},{"c":30.76,"h":30.76,"l":30.76,"n":6,"o":30.76,"t":"2026-09-28T13:30:00Z","v":297,"vw":30.76},{"c":30.915,"h":30.915,"l":30.915,"n":1,"o":30.915,"t":"2026-09-28T14:15:00Z","v":120,"vw":30.915},{"c":30.85,"h":30.96,"l":30.85,"n":23,"o":30.87,"t":"2026-09-28T14:45:00Z","v":2221,"vw":30.883152},{"c":30.925,"h":30.925,"l":30.925,"n":1,"o":30.925,"t":"2026-09-28T15:15:00Z","v":200,"vw":30.925},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-09-28T15:30:00Z","v":320,"vw":30.87},{"c":30.86,"h":30.918,"l":30.86,"n":14,"o":30.89,"t":"2026-09-28T16:00:00Z","v":3441,"vw":30.896806},{"c":30.9,"h":30.9,"l":30.9,"n":5,"o":30.9,"t":"2026-09-28T16:15:00Z","v":182,"vw":30.9},{"c":31.045,"h":31.045,"l":31.045,"n":1,"o":31.045,"t":"2026-09-28T16:45:00Z","v":518,"vw":31.045},{"c":31.02,"h":31.02,"l":31.02,"n":8,"o":31.02,"t":"2026-09-28T17:45:00Z","v":1009,"vw":31.02},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-28T18:30:00Z","v":313,"vw":31},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-09-28T19:00:00Z","v":162,"vw":30.99},{"c":30.9923,"h":30.9923,"l":30.9923,"n":2,"o":30.9923,"t":"2026-09-28T19:15:00Z","v":234,"vw":30.9923},{"c":30.975,"h":30.975,"l":30.93,"n":3,"o":30.953,"t":"2026-09-28T19:30:00Z","v":460,"vw":30.959},{"c":30.871,"h":30.871,"l":30.871,"n":5,"o":30.871,"t":"2026-09-28T20:00:00Z","v":128,"vw":30.871},{"c":30.75,"h":30.84,"l":30.75,"n":20,"o":30.78,"t":"2026-09-29T13:30:00Z","v":1832,"vw":30.763014},{"c":30.4168,"h":30.465,"l":30.35,"n":24,"o":30.361,"t":"2026-09-29T16:00:00Z","v":7720,"vw":30.415721},{"c":30.35,"h":30.36,"l":30.35,"n":5,"o":30.36,"t":"2026-09-29T16:15:00Z","v":870,"vw":30.354598},{"c":30.46,"h":30.46,"l":30.41,"n":2,"o":30.41,"t":"2026-09-29T17:45:00Z","v":400,"vw":30.435},{"c":30.54,"h":30.54,"l":30.54,"n":4,"o":30.54,"t":"2026-09-29T18:30:00Z","v":330,"vw":30.54},{"c":30.54,"h":30.54,"l":30.49,"n":6,"o":30.49,"t":"2026-09-29T19:45:00Z","v":715,"vw":30.498011},{"c":30.965,"h":30.965,"l":30.85,"n":7,"o":30.85,"t":"2026-09-30T13:30:00Z","v":1163,"vw":30.952041},{"c":30.92,"h":30.92,"l":30.86,"n":5,"o":30.86,"t":"2026-09-30T14:00:00Z","v":522,"vw":30.875774},{"c":31.095,"h":31.1,"l":31.08,"n":6,"o":31.08,"t":"2026-09-30T15:30:00Z","v":987,"vw":31.090877},{"c":31.1091,"h":31.1091,"l":31.1091,"n":3,"o":31.1091,"t":"2026-09-30T16:00:00Z","v":226,"vw":31.1091},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-09-30T16:30:00Z","v":100,"vw":30.96},{"c":30.93,"h":30.96,"l":30.93,"n":10,"o":30.96,"t":"2026-09-30T17:30:00Z","v":974,"vw":30.954619},{"c":30.875,"h":30.875,"l":30.8001,"n":18,"o":30.83,"t":"2026-09-30T19:15:00Z","v":3138,"vw":30.823232},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-09-30T19:45:00Z","v":106,"vw":30.76},{"c":30.79,"h":30.79,"l":30.79,"n":4,"o":30.79,"t":"2026-09-30T20:00:00Z","v":167,"vw":30.79},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-01T11:30:00Z","v":100,"vw":31.3},{"c":30.89,"h":30.89,"l":30.89,"n":4,"o":30.89,"t":"2026-10-01T12:45:00Z","v":106,"vw":30.89},{"c":30.45,"h":30.45,"l":30.45,"n":6,"o":30.45,"t":"2026-10-01T13:30:00Z","v":1093,"vw":30.45},{"c":30.3801,"h":30.4651,"l":30.3801,"n":2,"o":30.4651,"t":"2026-10-01T13:45:00Z","v":1100,"vw":30.387827},{"c":30.39,"h":30.39,"l":30.39,"n":3,"o":30.39,"t":"2026-10-01T14:00:00Z","v":497,"vw":30.39},{"c":30.3477,"h":30.3477,"l":30.3477,"n":1,"o":30.3477,"t":"2026-10-01T14:30:00Z","v":164,"vw":30.3477},{"c":30.2,"h":30.2,"l":30.2,"n":7,"o":30.2,"t":"2026-10-01T16:00:00Z","v":2000,"vw":30.2},{"c":30.1901,"h":30.265,"l":30.1901,"n":3,"o":30.265,"t":"2026-10-01T16:45:00Z","v":750,"vw":30.2001},{"c":30.232,"h":30.24,"l":30.232,"n":5,"o":30.24,"t":"2026-10-01T17:00:00Z","v":378,"vw":30.2352},{"c":30.295,"h":30.295,"l":30.295,"n":1,"o":30.295,"t":"2026-10-01T17:15:00Z","v":100,"vw":30.295},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-01T17:30:00Z","v":100,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":4,"o":30.29,"t":"2026-10-01T17:45:00Z","v":460,"vw":30.29},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-01T18:45:00Z","v":7428,"vw":30.24},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-01T19:00:00Z","v":205,"vw":30.22},{"c":30.13,"h":30.171,"l":30.13,"n":5,"o":30.171,"t":"2026-10-01T19:45:00Z","v":382,"vw":30.144564},{"c":30.22,"h":30.22,"l":30.22,"n":12,"o":30.22,"t":"2026-10-02T13:30:00Z","v":483,"vw":30.22},{"c":30.2224,"h":30.2224,"l":30.2224,"n":1,"o":30.2224,"t":"2026-10-02T14:00:00Z","v":200,"vw":30.2224},{"c":30.11,"h":30.2,"l":30.11,"n":6,"o":30.2,"t":"2026-10-02T14:45:00Z","v":456,"vw":30.1775},{"c":30,"h":30,"l":30,"n":14,"o":30,"t":"2026-10-02T15:00:00Z","v":883,"vw":30},{"c":30,"h":30.0266,"l":30,"n":2,"o":30.0266,"t":"2026-10-02T15:15:00Z","v":367,"vw":30.015728},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-02T16:15:00Z","v":235,"vw":29.91},{"c":29.8682,"h":29.8682,"l":29.8682,"n":1,"o":29.8682,"t":"2026-10-02T17:00:00Z","v":140,"vw":29.8682},{"c":29.8601,"h":29.8601,"l":29.86,"n":9,"o":29.86,"t":"2026-10-02T17:15:00Z","v":401,"vw":29.86005},{"c":29.92,"h":29.92,"l":29.84,"n":9,"o":29.841,"t":"2026-10-02T17:45:00Z","v":1633,"vw":29.891366},{"c":29.86,"h":29.89,"l":29.854,"n":9,"o":29.89,"t":"2026-10-02T18:45:00Z","v":2132,"vw":29.863381},{"c":29.955,"h":29.955,"l":29.955,"n":1,"o":29.955,"t":"2026-10-02T19:30:00Z","v":200,"vw":29.955},{"c":29.945,"h":29.999,"l":29.945,"n":3,"o":29.999,"t":"2026-10-02T19:45:00Z","v":758,"vw":29.962807},{"c":29.835,"h":29.94,"l":29.835,"n":48,"o":29.94,"t":"2026-10-05T13:30:00Z","v":1426,"vw":29.922515},{"c":29.6616,"h":29.6616,"l":29.6468,"n":9,"o":29.6468,"t":"2026-10-05T14:30:00Z","v":385,"vw":29.654089},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-05T15:30:00Z","v":101,"vw":29.68},{"c":29.73,"h":29.7885,"l":29.73,"n":15,"o":29.77,"t":"2026-10-05T15:45:00Z","v":1097,"vw":29.751214},{"c":29.88,"h":29.905,"l":29.85,"n":6,"o":29.905,"t":"2026-10-05T16:30:00Z","v":548,"vw":29.866038},{"c":29.97,"h":29.97,"l":29.97,"n":2,"o":29.97,"t":"2026-10-05T17:00:00Z","v":230,"vw":29.97},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-05T18:00:00Z","v":100,"vw":29.98},{"c":29.95,"h":29.95,"l":29.95,"n":2,"o":29.95,"t":"2026-10-05T19:15:00Z","v":201,"vw":29.95},{"c":30,"h":30,"l":29.99,"n":6,"o":29.99,"t":"2026-10-05T19:30:00Z","v":500,"vw":29.997722},{"c":30.3,"h":30.3,"l":30.14,"n":18,"o":30.14,"t":"2026-10-06T13:30:00Z","v":684,"vw":30.165197},{"c":30.3,"h":30.3,"l":30.28,"n":3,"o":30.28,"t":"2026-10-06T13:45:00Z","v":230,"vw":30.29},{"c":29.81,"h":29.81,"l":29.79,"n":4,"o":29.79,"t":"2026-10-06T14:15:00Z","v":365,"vw":29.79551},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-10-06T14:30:00Z","v":278,"vw":29.82},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-06T15:00:00Z","v":104,"vw":30},{"c":30.225,"h":30.225,"l":30.225,"n":1,"o":30.225,"t":"2026-10-06T15:15:00Z","v":350,"vw":30.225},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-06T15:30:00Z","v":100,"vw":30.14},{"c":30.14,"h":30.15,"l":30.14,"n":4,"o":30.15,"t":"2026-10-06T15:45:00Z","v":234,"vw":30.145},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-06T16:45:00Z","v":100,"vw":30.02},{"c":30.09,"h":30.095,"l":30.09,"n":4,"o":30.095,"t":"2026-10-06T17:00:00Z","v":248,"vw":30.092727},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-06T17:30:00Z","v":435,"vw":30.1},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-06T18:15:00Z","v":111,"vw":30.05},{"c":30.71,"h":31.41,"l":30.71,"n":2,"o":31.41,"t":"2026-10-07T12:00:00Z","v":300,"vw":30.943333},{"c":30,"h":30,"l":30,"n":18,"o":30,"t":"2026-10-07T13:30:00Z","v":1149,"vw":30},{"c":29.945,"h":29.945,"l":29.945,"n":4,"o":29.945,"t":"2026-10-07T13:45:00Z","v":400,"vw":29.945},{"c":30.0799,"h":30.0799,"l":30.0799,"n":4,"o":30.0799,"t":"2026-10-07T14:00:00Z","v":191,"vw":30.0799},{"c":30.05,"h":30.065,"l":30.05,"n":2,"o":30.065,"t":"2026-10-07T14:15:00Z","v":585,"vw":30.062436},{"c":30.2001,"h":30.2001,"l":30.11,"n":2,"o":30.11,"t":"2026-10-07T14:45:00Z","v":550,"vw":30.183718},{"c":30.21,"h":30.2899,"l":30.21,"n":4,"o":30.2899,"t":"2026-10-07T15:15:00Z","v":1031,"vw":30.274063},{"c":30.21,"h":30.34,"l":30.21,"n":9,"o":30.34,"t":"2026-10-07T15:30:00Z","v":2335,"vw":30.227414},{"c":30.285,"h":30.3,"l":30.265,"n":13,"o":30.3,"t":"2026-10-07T15:45:00Z","v":1467,"vw":30.281552},{"c":30.285,"h":30.285,"l":30.285,"n":1,"o":30.285,"t":"2026-10-07T16:00:00Z","v":1000,"vw":30.285},{"c":30.245,"h":30.245,"l":30.245,"n":1,"o":30.245,"t":"2026-10-07T17:30:00Z","v":300,"vw":30.245},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-07T18:45:00Z","v":100,"vw":30.24},{"c":30.2,"h":30.23,"l":30.2,"n":4,"o":30.23,"t":"2026-10-07T19:00:00Z","v":1234,"vw":30.203381},{"c":30.1301,"h":30.16,"l":30.1301,"n":3,"o":30.16,"t":"2026-10-07T19:15:00Z","v":373,"vw":30.150033},{"c":29.165,"h":29.59,"l":29.01,"n":45,"o":29.59,"t":"2026-10-08T13:30:00Z","v":4480,"vw":29.184484},{"c":29.2734,"h":29.31,"l":29.19,"n":11,"o":29.31,"t":"2026-10-08T13:45:00Z","v":821,"vw":29.256413},{"c":29.145,"h":29.145,"l":29.07,"n":3,"o":29.07,"t":"2026-10-08T14:00:00Z","v":701,"vw":29.134286},{"c":29.13,"h":29.13,"l":29.13,"n":7,"o":29.13,"t":"2026-10-08T14:15:00Z","v":159,"vw":29.13},{"c":29.0045,"h":29.0045,"l":28.96,"n":27,"o":29,"t":"2026-10-08T14:45:00Z","v":1402,"vw":28.989842},{"c":29.0799,"h":29.0799,"l":29.0799,"n":2,"o":29.0799,"t":"2026-10-08T15:00:00Z","v":345,"vw":29.0799},{"c":29.07,"h":29.07,"l":29.02,"n":23,"o":29.04,"t":"2026-10-08T15:15:00Z","v":6470,"vw":29.05217},{"c":29,"h":29.02,"l":29,"n":13,"o":29.02,"t":"2026-10-08T15:30:00Z","v":599,"vw":29.015},{"c":28.93,"h":28.93,"l":28.93,"n":2,"o":28.93,"t":"2026-10-08T16:00:00Z","v":105,"vw":28.93},{"c":29.025,"h":29.025,"l":29.01,"n":3,"o":29.01,"t":"2026-10-08T16:15:00Z","v":300,"vw":29.015},{"c":29.12,"h":29.12,"l":29.12,"n":1,"o":29.12,"t":"2026-10-08T17:00:00Z","v":100,"vw":29.12},{"c":29.12,"h":29.12,"l":29.12,"n":3,"o":29.12,"t":"2026-10-08T17:15:00Z","v":199,"vw":29.12},{"c":29.1103,"h":29.1103,"l":29.1103,"n":1,"o":29.1103,"t":"2026-10-08T17:45:00Z","v":160,"vw":29.1103},{"c":29.115,"h":29.12,"l":29.115,"n":5,"o":29.115,"t":"2026-10-08T18:00:00Z","v":1646,"vw":29.118322},{"c":29.155,"h":29.155,"l":29.155,"n":1,"o":29.155,"t":"2026-10-08T18:30:00Z","v":100,"vw":29.155},{"c":29.22,"h":29.22,"l":29.17,"n":5,"o":29.193,"t":"2026-10-08T19:15:00Z","v":600,"vw":29.198833},{"c":29.25,"h":29.25,"l":29.2313,"n":11,"o":29.2313,"t":"2026-10-08T19:45:00Z","v":567,"vw":29.236643},{"c":29.08,"h":29.08,"l":29.08,"n":8,"o":29.08,"t":"2026-10-09T13:30:00Z","v":529,"vw":29.08},{"c":29.365,"h":29.365,"l":29.365,"n":1,"o":29.365,"t":"2026-10-09T13:45:00Z","v":100,"vw":29.365},{"c":29.39,"h":29.39,"l":29.39,"n":5,"o":29.39,"t":"2026-10-09T15:00:00Z","v":370,"vw":29.39},{"c":29.435,"h":29.435,"l":29.435,"n":1,"o":29.435,"t":"2026-10-09T15:15:00Z","v":410,"vw":29.435},{"c":29.475,"h":29.49,"l":29.475,"n":3,"o":29.49,"t":"2026-10-09T16:00:00Z","v":502,"vw":29.484},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-09T16:15:00Z","v":200,"vw":29.58},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-09T16:45:00Z","v":362,"vw":29.58},{"c":29.5416,"h":29.5416,"l":29.5416,"n":2,"o":29.5416,"t":"2026-10-09T17:45:00Z","v":223,"vw":29.5416},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-09T19:00:00Z","v":125,"vw":29.6},{"c":29.66,"h":29.66,"l":29.5599,"n":4,"o":29.5599,"t":"2026-10-09T19:45:00Z","v":335,"vw":29.626636},{"c":29.6,"h":29.6,"l":29.6,"n":20,"o":29.6,"t":"2026-10-12T13:30:00Z","v":657,"vw":29.6},{"c":29.3601,"h":29.3601,"l":29.36,"n":7,"o":29.36,"t":"2026-10-12T13:45:00Z","v":432,"vw":29.360075},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-12T14:00:00Z","v":129,"vw":29.4},{"c":29.36,"h":29.38,"l":29.36,"n":5,"o":29.38,"t":"2026-10-12T14:30:00Z","v":713,"vw":29.377143},{"c":29.4,"h":29.4,"l":29.4,"n":4,"o":29.4,"t":"2026-10-12T15:15:00Z","v":402,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":7,"o":29.4,"t":"2026-10-12T15:30:00Z","v":455,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-12T17:15:00Z","v":100,"vw":29.4},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-12T18:45:00Z","v":694,"vw":29.36},{"c":29.35,"h":29.35,"l":29.35,"n":2,"o":29.35,"t":"2026-10-12T19:15:00Z","v":120,"vw":29.35},{"c":29.36,"h":29.37,"l":29.36,"n":7,"o":29.37,"t":"2026-10-12T19:45:00Z","v":2019,"vw":29.365448},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-12T22:15:00Z","v":200,"vw":29.5},{"c":29.24,"h":29.28,"l":29.24,"n":4,"o":29.28,"t":"2026-10-13T13:30:00Z","v":461,"vw":29.25795},{"c":29.15,"h":29.279,"l":29.15,"n":14,"o":29.22,"t":"2026-10-13T13:45:00Z","v":2252,"vw":29.255099},{"c":29.26,"h":29.26,"l":29.14,"n":4,"o":29.15,"t":"2026-10-13T14:15:00Z","v":1298,"vw":29.191024},{"c":29.1371,"h":29.1371,"l":29.1371,"n":1,"o":29.1371,"t":"2026-10-13T15:00:00Z","v":375,"vw":29.1371},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-13T15:30:00Z","v":26669,"vw":29.01},{"c":29.005,"h":29.059,"l":29.005,"n":5,"o":29.059,"t":"2026-10-13T16:15:00Z","v":615,"vw":29.044393},{"c":29.01,"h":29.0412,"l":29.01,"n":4,"o":29.0412,"t":"2026-10-13T16:45:00Z","v":500,"vw":29.02248},{"c":28.965,"h":28.965,"l":28.965,"n":1,"o":28.965,"t":"2026-10-13T17:15:00Z","v":500,"vw":28.965},{"c":28.95,"h":28.99,"l":28.95,"n":11,"o":28.98,"t":"2026-10-13T17:30:00Z","v":994,"vw":28.979927},{"c":28.85,"h":28.8842,"l":28.85,"n":3,"o":28.8842,"t":"2026-10-13T17:45:00Z","v":1102,"vw":28.853137},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-13T18:00:00Z","v":200,"vw":28.93},{"c":28.855,"h":28.93,"l":28.69,"n":41,"o":28.93,"t":"2026-10-13T18:45:00Z","v":6666,"vw":28.827322},{"c":28.9226,"h":28.9226,"l":28.86,"n":12,"o":28.86,"t":"2026-10-13T19:15:00Z","v":2184,"vw":28.901729},{"c":28.9594,"h":28.9594,"l":28.9594,"n":1,"o":28.9594,"t":"2026-10-13T19:45:00Z","v":298,"vw":28.9594},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-14T13:15:00Z","v":100,"vw":29.47},{"c":28.49,"h":28.49,"l":28.34,"n":13,"o":28.34,"t":"2026-10-14T13:30:00Z","v":1476,"vw":28.350653},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-14T14:00:00Z","v":1000,"vw":28.75},{"c":28.79,"h":28.8,"l":28.75,"n":7,"o":28.75,"t":"2026-10-14T14:15:00Z","v":353,"vw":28.78},{"c":28.6785,"h":28.6785,"l":28.6785,"n":1,"o":28.6785,"t":"2026-10-14T15:00:00Z","v":100,"vw":28.6785},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-14T15:15:00Z","v":157,"vw":28.74},{"c":28.725,"h":28.73,"l":28.725,"n":2,"o":28.73,"t":"2026-10-14T15:30:00Z","v":300,"vw":28.726667},{"c":28.68,"h":28.68,"l":28.68,"n":4,"o":28.68,"t":"2026-10-14T15:45:00Z","v":143,"vw":28.68},{"c":28.705,"h":28.705,"l":28.6201,"n":10,"o":28.6201,"t":"2026-10-14T16:30:00Z","v":1802,"vw":28.67711},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-14T18:15:00Z","v":100,"vw":28.71},{"c":28.7999,"h":28.7999,"l":28.7999,"n":1,"o":28.7999,"t":"2026-10-14T18:45:00Z","v":150,"vw":28.7999},{"c":28.66,"h":28.67,"l":28.65,"n":8,"o":28.65,"t":"2026-10-14T19:45:00Z","v":700,"vw":28.66},{"c":28.96,"h":28.96,"l":28.96,"n":10,"o":28.96,"t":"2026-10-15T13:30:00Z","v":243,"vw":28.96},{"c":29.345,"h":29.37,"l":29.345,"n":5,"o":29.37,"t":"2026-10-15T13:45:00Z","v":1279,"vw":29.347545},{"c":29.555,"h":29.555,"l":29.555,"n":1,"o":29.555,"t":"2026-10-15T14:15:00Z","v":100,"vw":29.555},{"c":29.7,"h":29.7,"l":29.635,"n":3,"o":29.635,"t":"2026-10-15T15:00:00Z","v":311,"vw":29.656667},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-15T15:15:00Z","v":304,"vw":29.62},{"c":29.644,"h":29.644,"l":29.644,"n":1,"o":29.644,"t":"2026-10-15T15:30:00Z","v":304,"vw":29.644},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-15T16:00:00Z","v":100,"vw":29.5},{"c":29.5301,"h":29.5301,"l":29.5301,"n":3,"o":29.5301,"t":"2026-10-15T16:30:00Z","v":1977,"vw":29.5301},{"c":29.4962,"h":29.4962,"l":29.4962,"n":1,"o":29.4962,"t":"2026-10-15T18:30:00Z","v":122,"vw":29.4962},{"c":29.635,"h":29.635,"l":29.635,"n":1,"o":29.635,"t":"2026-10-15T19:00:00Z","v":168,"vw":29.635},{"c":29.545,"h":29.545,"l":29.545,"n":1,"o":29.545,"t":"2026-10-15T19:45:00Z","v":1000,"vw":29.545},{"c":29.55,"h":29.55,"l":29.55,"n":8,"o":29.55,"t":"2026-10-16T13:30:00Z","v":152,"vw":29.55},{"c":29.545,"h":29.545,"l":29.545,"n":1,"o":29.545,"t":"2026-10-16T14:30:00Z","v":338,"vw":29.545},{"c":29.54,"h":29.54,"l":29.54,"n":1,"o":29.54,"t":"2026-10-16T15:00:00Z","v":100,"vw":29.54},{"c":29.465,"h":29.465,"l":29.465,"n":4,"o":29.465,"t":"2026-10-16T15:45:00Z","v":295,"vw":29.465},{"c":29.4,"h":29.41,"l":29.4,"n":9,"o":29.41,"t":"2026-10-16T16:00:00Z","v":945,"vw":29.403759},{"c":29.405,"h":29.405,"l":29.405,"n":1,"o":29.405,"t":"2026-10-16T16:45:00Z","v":100,"vw":29.405},{"c":29.3342,"h":29.3342,"l":29.2601,"n":3,"o":29.2601,"t":"2026-10-16T17:15:00Z","v":451,"vw":29.288093},{"c":29.235,"h":29.235,"l":29.235,"n":1,"o":29.235,"t":"2026-10-16T19:00:00Z","v":800,"vw":29.235},{"c":29.245,"h":29.245,"l":29.245,"n":1,"o":29.245,"t":"2026-10-16T19:45:00Z","v":1000,"vw":29.245},{"c":29.24,"h":29.24,"l":29.24,"n":6,"o":29.24,"t":"2026-10-19T13:30:00Z","v":131,"vw":29.24},{"c":29.2001,"h":29.29,"l":29.2001,"n":3,"o":29.2101,"t":"2026-10-19T13:45:00Z","v":1632,"vw":29.232545},{"c":29.31,"h":29.31,"l":29.1,"n":8,"o":29.13,"t":"2026-10-19T15:00:00Z","v":1600,"vw":29.179762},{"c":29.161,"h":29.17,"l":29.161,"n":6,"o":29.17,"t":"2026-10-19T15:30:00Z","v":1000,"vw":29.166416},{"c":29.18,"h":29.215,"l":29.18,"n":4,"o":29.215,"t":"2026-10-19T16:15:00Z","v":4901,"vw":29.213738},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-19T17:00:00Z","v":122,"vw":29.18},{"c":29.04,"h":29.05,"l":29.04,"n":6,"o":29.05,"t":"2026-10-19T19:45:00Z","v":766,"vw":29.045},{"c":29.9,"h":29.9,"l":29.45,"n":18,"o":29.45,"t":"2026-10-20T13:30:00Z","v":2460,"vw":29.847167},{"c":29.771,"h":29.944,"l":29.771,"n":15,"o":29.944,"t":"2026-10-20T14:00:00Z","v":5211,"vw":29.835753},{"c":29.9999,"h":29.9999,"l":29.98,"n":8,"o":29.99,"t":"2026-10-20T14:15:00Z","v":686,"vw":29.989448},{"c":29.995,"h":29.995,"l":29.995,"n":11,"o":29.995,"t":"2026-10-20T14:30:00Z","v":494,"vw":29.995},{"c":30.1,"h":30.1076,"l":30.1,"n":2,"o":30.1076,"t":"2026-10-20T14:45:00Z","v":270,"vw":30.103378},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-10-20T15:00:00Z","v":102,"vw":30.07},{"c":30.105,"h":30.11,"l":30.105,"n":10,"o":30.11,"t":"2026-10-20T15:30:00Z","v":2950,"vw":30.109824},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-20T15:45:00Z","v":100,"vw":30.14},{"c":30.16,"h":30.1673,"l":30.145,"n":7,"o":30.145,"t":"2026-10-20T16:00:00Z","v":811,"vw":30.162765},{"c":30.115,"h":30.115,"l":30.115,"n":1,"o":30.115,"t":"2026-10-20T16:15:00Z","v":290,"vw":30.115},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-10-20T16:30:00Z","v":414,"vw":30.1},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-20T18:00:00Z","v":500,"vw":30.14},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-20T18:15:00Z","v":175,"vw":30.22},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-20T19:15:00Z","v":180,"vw":30.16},{"c":30.11,"h":30.12,"l":30.11,"n":2,"o":30.12,"t":"2026-10-20T19:45:00Z","v":294,"vw":30.113401},{"c":30,"h":30,"l":30,"n":9,"o":30,"t":"2026-10-21T13:30:00Z","v":504,"vw":30},{"c":30.11,"h":30.11,"l":30.11,"n":3,"o":30.11,"t":"2026-10-21T13:45:00Z","v":321,"vw":30.11},{"c":30.0149,"h":30.0149,"l":29.96,"n":4,"o":29.96,"t":"2026-10-21T15:00:00Z","v":500,"vw":29.981828},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-21T16:00:00Z","v":225,"vw":29.99},{"c":29.9684,"h":29.9684,"l":29.9684,"n":1,"o":29.9684,"t":"2026-10-21T16:30:00Z","v":263,"vw":29.9684},{"c":30.055,"h":30.055,"l":30.01,"n":3,"o":30.01,"t":"2026-10-21T17:00:00Z","v":434,"vw":30.044336},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-10-21T17:30:00Z","v":243,"vw":30.06},{"c":30.11,"h":30.11,"l":30.06,"n":4,"o":30.06,"t":"2026-10-21T18:00:00Z","v":251,"vw":30.085},{"c":30.0111,"h":30.0111,"l":30.0111,"n":1,"o":30.0111,"t":"2026-10-21T18:15:00Z","v":200,"vw":30.0111},{"c":30.0135,"h":30.0135,"l":30.0135,"n":2,"o":30.0135,"t":"2026-10-21T19:00:00Z","v":167,"vw":30.0135},{"c":29.915,"h":29.9211,"l":29.915,"n":7,"o":29.921,"t":"2026-10-21T19:15:00Z","v":605,"vw":29.91984},{"c":29.915,"h":29.915,"l":29.915,"n":1,"o":29.915,"t":"2026-10-21T19:30:00Z","v":100,"vw":29.915},{"c":29.94,"h":29.94,"l":29.915,"n":3,"o":29.915,"t":"2026-10-21T19:45:00Z","v":363,"vw":29.933094},{"c":30.04,"h":30.04,"l":29.95,"n":4,"o":29.95,"t":"2026-10-22T14:00:00Z","v":417,"vw":30.004867},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-22T15:00:00Z","v":140,"vw":29.94},{"c":29.995,"h":29.995,"l":29.995,"n":4,"o":29.995,"t":"2026-10-22T15:45:00Z","v":324,"vw":29.995},{"c":30.05,"h":30.05,"l":29.97,"n":29,"o":29.9901,"t":"2026-10-22T16:00:00Z","v":3748,"vw":30.000142},{"c":30.115,"h":30.115,"l":30.03,"n":2,"o":30.03,"t":"2026-10-22T16:15:00Z","v":200,"vw":30.0725},{"c":30.03,"h":30.07,"l":30.03,"n":2,"o":30.07,"t":"2026-10-22T16:30:00Z","v":350,"vw":30.058571},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-22T16:45:00Z","v":300,"vw":29.89},{"c":29.96,"h":29.96,"l":29.96,"n":2,"o":29.96,"t":"2026-10-22T18:00:00Z","v":112,"vw":29.96},{"c":30.005,"h":30.005,"l":30.005,"n":1,"o":30.005,"t":"2026-10-22T18:30:00Z","v":100,"vw":30.005},{"c":29.99,"h":30,"l":29.99,"n":5,"o":30,"t":"2026-10-22T19:15:00Z","v":619,"vw":29.994},{"c":29.9863,"h":30.01,"l":29.9799,"n":7,"o":29.98,"t":"2026-10-22T19:45:00Z","v":1005,"vw":29.990223},{"c":29.39,"h":29.39,"l":29.39,"n":1,"o":29.39,"t":"2026-10-22T20:15:00Z","v":268,"vw":29.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":36.00963849760143,"iv":0.630323847909905,"gamma":0.04473272763167969,"theta":-0.021523832113188247,"vega":0.01928203154488846,"rho":0.003092982784764812,"breakevenPct":23.79938243484665},{"delta":0.2,"premium":0.3780360749780983,"strike":32.939278500438036,"iv":0.43394651426443137,"gamma":0.07811841370899394,"theta":-0.01803389395068551,"vega":0.023137666095570317,"rho":0.0041772534415518885,"breakevenPct":13.362757997332873},{"delta":0.25,"premium":0.43831431351111183,"strike":31.86685686488888,"iv":0.3752624471249285,"gamma":0.10255344617921339,"theta":-0.01781175827884742,"vega":0.02621293773222101,"rho":0.005241179298690567,"breakevenPct":9.918922008846511},{"delta":0.3,"premium":0.5084483640684647,"strike":31.165516359315355,"iv":0.33985593650605433,"gamma":0.12378852208599866,"theta":-0.01772133895939158,"vega":0.028710560926216957,"rho":0.006321252249653558,"breakevenPct":7.771230770274976},{"delta":0.35,"premium":0.6252248875562219,"strike":30.713643178410795,"iv":0.3323304347826087,"gamma":0.13278035982008995,"theta":-0.018415892053973013,"vega":0.030273613193403298,"rho":0.0073803073821648735,"breakevenPct":6.631058407509408},{"delta":0.4,"premium":0.7564092953523239,"strike":30.338830584707647,"iv":0.33341739130434783,"gamma":0.13799025487256372,"theta":-0.019352923538230885,"vega":0.031547976011994,"rho":0.008432870099552375,"breakevenPct":5.802109152977097},{"delta":0.45,"premium":0.9141608391608393,"strike":29.962703962703962,"iv":0.3409902097902098,"gamma":0.14083146853146852,"theta":-0.020572960372960376,"vega":0.03269254079254079,"rho":0.009469468360643338,"breakevenPct":5.059084048536241},{"delta":0.5,"premium":1.3220862470862473,"strike":29.574203574203572,"iv":0.40963822843822845,"gamma":0.12136759906759906,"theta":-0.02445796425796426,"vega":0.032614840714840714,"rho":0.010355734658275223,"breakevenPct":5.125178024123243},{"delta":0.55,"premium":1.7300116550116558,"strike":29.185703185703186,"iv":0.4782862470862472,"gamma":0.10190372960372956,"theta":-0.028342968142968147,"vega":0.03253714063714064,"rho":0.011242000955907109,"breakevenPct":5.191271999710244},{"delta":0.6,"premium":2.0081967213114753,"strike":28.762295081967213,"iv":0.494127868852459,"gamma":0.09381229508196721,"theta":-0.028797540983606557,"vega":0.03178688524590164,"rho":0.012206531286205507,"breakevenPct":4.697148020682845},{"delta":0.65,"premium":2.167577413479053,"strike":28.306921675774134,"iv":0.46161420765027317,"gamma":0.09613469945355191,"theta":-0.026110837887067393,"vega":0.030420765027322404,"rho":0.013242728680899683,"breakevenPct":3.690027523828465},{"delta":0.7,"premium":2.39625398512221,"strike":27.826780021253985,"iv":0.44049681190223167,"gamma":0.09478990435706695,"theta":-0.023728374070138152,"vega":0.02866854410201913,"rho":0.01423180387280689,"breakevenPct":2.8344130873637092},{"delta":0.75,"premium":2.7681987247608926,"strike":27.295430393198725,"iv":0.44294102019128584,"gamma":0.08586323060573858,"theta":-0.021974920297555794,"vega":0.02611806588735388,"rho":0.015123454633185218,"breakevenPct":2.2920351070419107},{"delta":0.8,"premium":3.831985294117647,"strike":26.183823529411764,"iv":0.5487705882352941,"gamma":0.06229117647058824,"theta":-0.02393823529411765,"vega":0.023149264705882355,"rho":0.015497938515622657,"breakevenPct":2.129325701018749},{"delta":0.85,"premium":5.402127659574466,"strike":24.54787234042553,"iv":0.6901829787234042,"gamma":0.04110478723404257,"theta":-0.0249781914893617,"vega":0.019276595744680852,"rho":0.015463557839776487,"breakevenPct":1.9054100034025134}],"put":[{"delta":0.1,"premium":0.375,"strike":22.240621075530786,"iv":0.8643158515903357,"gamma":0.024656082523450064,"theta":-0.021247958629261376,"vega":0.014508227897890578,"rho":-0.002690474613222692,"breakevenPct":25.601833700133426},{"delta":0.15,"premium":0.375,"strike":25.426036902047723,"iv":0.5477341801094101,"gamma":0.05206117833406682,"theta":-0.017578311333922826,"vega":0.019258657737982902,"rho":-0.003925069104121016,"breakevenPct":14.763399448629734},{"delta":0.2,"premium":0.3775890058509652,"strike":27.051780117019305,"iv":0.38914933554302084,"gamma":0.08731761045983787,"theta":-0.014769140173401786,"vega":0.023123908922105443,"rho":-0.005181459544971481,"breakevenPct":9.240588257338079},{"delta":0.25,"premium":0.4161913205955751,"strike":27.8238264119115,"iv":0.32510927162983194,"gamma":0.11936057353261792,"theta":-0.01369548758282979,"vega":0.02619816292825574,"rho":-0.0064582561374914235,"breakevenPct":6.745032013215631},{"delta":0.3,"premium":0.48842922920038745,"strike":28.281907685335057,"iv":0.2977266670504561,"gamma":0.1404937086172882,"theta":-0.013408065942023392,"vega":0.028337498199229223,"rho":-0.007716548810429353,"breakevenPct":5.432193072015423},{"delta":0.35,"premium":0.570611716890933,"strike":28.647163186181924,"iv":0.28118207546833196,"gamma":0.15840128307441526,"theta":-0.013353098524920955,"vega":0.030200418748960033,"rho":-0.008969370680846472,"breakevenPct":4.469032088155864},{"delta":0.4,"premium":0.6521337288909175,"strike":29.007759014148792,"iv":0.26461652213601095,"gamma":0.17621752624372433,"theta":-0.013261204929256046,"vega":0.03199689639434049,"rho":-0.010222078852644471,"breakevenPct":3.519478444171915},{"delta":0.45,"premium":0.714890460976723,"strike":29.23596531264263,"iv":0.24745540848927428,"gamma":0.19143888635326337,"theta":-0.012120173436786855,"vega":0.03190561387494295,"rho":-0.011471556646028573,"breakevenPct":2.956533339006783},{"delta":0.5,"premium":0.7776471930625286,"strike":29.464171611136468,"iv":0.23029429484253763,"gamma":0.20666024646280237,"theta":-0.010979141944317662,"vega":0.031814331355545414,"rho":-0.012721034439412677,"breakevenPct":2.3935882338416503},{"delta":0.55,"premium":0.8404039251483342,"strike":29.692377909630306,"iv":0.21313318119580096,"gamma":0.22188160657234143,"theta":-0.009838110451848469,"vega":0.03172304883614788,"rho":-0.013970512232796781,"breakevenPct":1.8306431286765175},{"delta":0.6,"premium":0.9031606572341396,"strike":29.920584208124144,"iv":0.19597206754906435,"gamma":0.23710296668188044,"theta":-0.008697078959379278,"vega":0.03163176631675035,"rho":-0.015219990026180883,"breakevenPct":1.267698023511386},{"delta":0.65,"premium":1.1535046728971967,"strike":30.253894080996886,"iv":0.206630062305296,"gamma":0.21932102803738315,"theta":-0.008503115264797509,"vega":0.030330529595015577,"rho":-0.016548441750901713,"breakevenPct":0.9854052123181775},{"delta":0.7,"premium":1.5039719626168222,"strike":30.643302180685357,"iv":0.23213629283489096,"gamma":0.18392383177570096,"theta":-0.008814641744548287,"vega":0.02838348909657321,"rho":-0.017919045205845207,"breakevenPct":0.8529084107909648},{"delta":0.75,"premium":1.8407608695652176,"strike":31.02173913043478,"iv":0.25396521739130434,"gamma":0.1499195652173913,"theta":-0.008900000000000002,"vega":0.02623913043478261,"rho":-0.01928154383257545,"breakevenPct":0.7200763347485829},{"delta":0.8,"premium":2.028390269151139,"strike":31.28053830227743,"iv":0.23569399585921325,"gamma":0.13110486542443062,"theta":-0.006519047619047617,"vega":0.021943064182194612,"rho":-0.020555661237361154,"breakevenPct":0.583588169945551},{"delta":0.85,"premium":2.21601966873706,"strike":31.53933747412008,"iv":0.21742277432712215,"gamma":0.11229016563146998,"theta":-0.0041380952380952385,"vega":0.017646997929606625,"rho":-0.021829778642146854,"breakevenPct":0.4471000051425192},{"delta":0.9,"premium":2.4036490683229816,"strike":31.79813664596273,"iv":0.19915155279503105,"gamma":0.0934754658385093,"theta":-0.0017571428571428547,"vega":0.013350931677018629,"rho":-0.023103896046932557,"breakevenPct":0.3106118403394872}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":36.00963849760143,"iv":0.630323847909905,"gamma":0.04473272763167969,"theta":-0.021523832113188247,"vega":0.01928203154488846,"rho":0.003092982784764812,"breakevenPct":23.79938243484665},{"delta":0.2,"premium":0.3780360749780983,"strike":32.939278500438036,"iv":0.43394651426443137,"gamma":0.07811841370899394,"theta":-0.01803389395068551,"vega":0.023137666095570317,"rho":0.0041772534415518885,"breakevenPct":13.362757997332873},{"delta":0.25,"premium":0.43831431351111183,"strike":31.86685686488888,"iv":0.3752624471249285,"gamma":0.10255344617921339,"theta":-0.01781175827884742,"vega":0.02621293773222101,"rho":0.005241179298690567,"breakevenPct":9.918922008846511},{"delta":0.3,"premium":0.5084483640684647,"strike":31.165516359315355,"iv":0.33985593650605433,"gamma":0.12378852208599866,"theta":-0.01772133895939158,"vega":0.028710560926216957,"rho":0.006321252249653558,"breakevenPct":7.771230770274976},{"delta":0.35,"premium":0.6252248875562219,"strike":30.713643178410795,"iv":0.3323304347826087,"gamma":0.13278035982008995,"theta":-0.018415892053973013,"vega":0.030273613193403298,"rho":0.0073803073821648735,"breakevenPct":6.631058407509408},{"delta":0.4,"premium":0.7564092953523239,"strike":30.338830584707647,"iv":0.33341739130434783,"gamma":0.13799025487256372,"theta":-0.019352923538230885,"vega":0.031547976011994,"rho":0.008432870099552375,"breakevenPct":5.802109152977097},{"delta":0.45,"premium":0.9141608391608393,"strike":29.962703962703962,"iv":0.3409902097902098,"gamma":0.14083146853146852,"theta":-0.020572960372960376,"vega":0.03269254079254079,"rho":0.009469468360643338,"breakevenPct":5.059084048536241},{"delta":0.5,"premium":1.3220862470862473,"strike":29.574203574203572,"iv":0.40963822843822845,"gamma":0.12136759906759906,"theta":-0.02445796425796426,"vega":0.032614840714840714,"rho":0.010355734658275223,"breakevenPct":5.125178024123243},{"delta":0.55,"premium":1.7300116550116558,"strike":29.185703185703186,"iv":0.4782862470862472,"gamma":0.10190372960372956,"theta":-0.028342968142968147,"vega":0.03253714063714064,"rho":0.011242000955907109,"breakevenPct":5.191271999710244},{"delta":0.6,"premium":2.0081967213114753,"strike":28.762295081967213,"iv":0.494127868852459,"gamma":0.09381229508196721,"theta":-0.028797540983606557,"vega":0.03178688524590164,"rho":0.012206531286205507,"breakevenPct":4.697148020682845},{"delta":0.65,"premium":2.167577413479053,"strike":28.306921675774134,"iv":0.46161420765027317,"gamma":0.09613469945355191,"theta":-0.026110837887067393,"vega":0.030420765027322404,"rho":0.013242728680899683,"breakevenPct":3.690027523828465},{"delta":0.7,"premium":2.39625398512221,"strike":27.826780021253985,"iv":0.44049681190223167,"gamma":0.09478990435706695,"theta":-0.023728374070138152,"vega":0.02866854410201913,"rho":0.01423180387280689,"breakevenPct":2.8344130873637092},{"delta":0.75,"premium":2.7681987247608926,"strike":27.295430393198725,"iv":0.44294102019128584,"gamma":0.08586323060573858,"theta":-0.021974920297555794,"vega":0.02611806588735388,"rho":0.015123454633185218,"breakevenPct":2.2920351070419107},{"delta":0.8,"premium":3.831985294117647,"strike":26.183823529411764,"iv":0.5487705882352941,"gamma":0.06229117647058824,"theta":-0.02393823529411765,"vega":0.023149264705882355,"rho":0.015497938515622657,"breakevenPct":2.129325701018749},{"delta":0.85,"premium":5.402127659574466,"strike":24.54787234042553,"iv":0.6901829787234042,"gamma":0.04110478723404257,"theta":-0.0249781914893617,"vega":0.019276595744680852,"rho":0.015463557839776487,"breakevenPct":1.9054100034025134}],"put":[{"delta":0.1,"premium":0.375,"strike":22.240621075530786,"iv":0.8643158515903357,"gamma":0.024656082523450064,"theta":-0.021247958629261376,"vega":0.014508227897890578,"rho":-0.002690474613222692,"breakevenPct":25.601833700133426},{"delta":0.15,"premium":0.375,"strike":25.426036902047723,"iv":0.5477341801094101,"gamma":0.05206117833406682,"theta":-0.017578311333922826,"vega":0.019258657737982902,"rho":-0.003925069104121016,"breakevenPct":14.763399448629734},{"delta":0.2,"premium":0.3775890058509652,"strike":27.051780117019305,"iv":0.38914933554302084,"gamma":0.08731761045983787,"theta":-0.014769140173401786,"vega":0.023123908922105443,"rho":-0.005181459544971481,"breakevenPct":9.240588257338079},{"delta":0.25,"premium":0.4161913205955751,"strike":27.8238264119115,"iv":0.32510927162983194,"gamma":0.11936057353261792,"theta":-0.01369548758282979,"vega":0.02619816292825574,"rho":-0.0064582561374914235,"breakevenPct":6.745032013215631},{"delta":0.3,"premium":0.48842922920038745,"strike":28.281907685335057,"iv":0.2977266670504561,"gamma":0.1404937086172882,"theta":-0.013408065942023392,"vega":0.028337498199229223,"rho":-0.007716548810429353,"breakevenPct":5.432193072015423},{"delta":0.35,"premium":0.570611716890933,"strike":28.647163186181924,"iv":0.28118207546833196,"gamma":0.15840128307441526,"theta":-0.013353098524920955,"vega":0.030200418748960033,"rho":-0.008969370680846472,"breakevenPct":4.469032088155864},{"delta":0.4,"premium":0.6521337288909175,"strike":29.007759014148792,"iv":0.26461652213601095,"gamma":0.17621752624372433,"theta":-0.013261204929256046,"vega":0.03199689639434049,"rho":-0.010222078852644471,"breakevenPct":3.519478444171915},{"delta":0.45,"premium":0.714890460976723,"strike":29.23596531264263,"iv":0.24745540848927428,"gamma":0.19143888635326337,"theta":-0.012120173436786855,"vega":0.03190561387494295,"rho":-0.011471556646028573,"breakevenPct":2.956533339006783},{"delta":0.5,"premium":0.7776471930625286,"strike":29.464171611136468,"iv":0.23029429484253763,"gamma":0.20666024646280237,"theta":-0.010979141944317662,"vega":0.031814331355545414,"rho":-0.012721034439412677,"breakevenPct":2.3935882338416503},{"delta":0.55,"premium":0.8404039251483342,"strike":29.692377909630306,"iv":0.21313318119580096,"gamma":0.22188160657234143,"theta":-0.009838110451848469,"vega":0.03172304883614788,"rho":-0.013970512232796781,"breakevenPct":1.8306431286765175},{"delta":0.6,"premium":0.9031606572341396,"strike":29.920584208124144,"iv":0.19597206754906435,"gamma":0.23710296668188044,"theta":-0.008697078959379278,"vega":0.03163176631675035,"rho":-0.015219990026180883,"breakevenPct":1.267698023511386},{"delta":0.65,"premium":1.1535046728971967,"strike":30.253894080996886,"iv":0.206630062305296,"gamma":0.21932102803738315,"theta":-0.008503115264797509,"vega":0.030330529595015577,"rho":-0.016548441750901713,"breakevenPct":0.9854052123181775},{"delta":0.7,"premium":1.5039719626168222,"strike":30.643302180685357,"iv":0.23213629283489096,"gamma":0.18392383177570096,"theta":-0.008814641744548287,"vega":0.02838348909657321,"rho":-0.017919045205845207,"breakevenPct":0.8529084107909648},{"delta":0.75,"premium":1.8407608695652176,"strike":31.02173913043478,"iv":0.25396521739130434,"gamma":0.1499195652173913,"theta":-0.008900000000000002,"vega":0.02623913043478261,"rho":-0.01928154383257545,"breakevenPct":0.7200763347485829},{"delta":0.8,"premium":2.028390269151139,"strike":31.28053830227743,"iv":0.23569399585921325,"gamma":0.13110486542443062,"theta":-0.006519047619047617,"vega":0.021943064182194612,"rho":-0.020555661237361154,"breakevenPct":0.583588169945551},{"delta":0.85,"premium":2.21601966873706,"strike":31.53933747412008,"iv":0.21742277432712215,"gamma":0.11229016563146998,"theta":-0.0041380952380952385,"vega":0.017646997929606625,"rho":-0.021829778642146854,"breakevenPct":0.4471000051425192},{"delta":0.9,"premium":2.4036490683229816,"strike":31.79813664596273,"iv":0.19915155279503105,"gamma":0.0934754658385093,"theta":-0.0017571428571428547,"vega":0.013350931677018629,"rho":-0.023103896046932557,"breakevenPct":0.3106118403394872}]}},"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"}}