{"symbol":"PIE","url":"https://intraalpha.com/companies/PIE","capturedAt":"2026-10-22T21:47:19.974Z","state":"ready","quote":{"symbol":"PIE","last_price":32.0592,"prev_close":33.8736,"regular_close":32.0592,"change":-1.8144,"change_pct":-5.3564,"regular_change":-1.8144,"regular_change_pct":-5.3564,"extended_change":0,"extended_change_pct":0,"bid":18.18,"ask":48.45,"bid_size":100,"ask_size":200,"volume":194118,"vwap":32.337806,"open":32.77,"high":32.83,"low":31.92,"close":32.0592,"trade_count":373,"last_trade_at":"2026-10-22T20:00:00.180084777Z","last_quote_at":"2026-10-22T20:05:24.011920713Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:46:51.558854596-04:00","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":254600000,"net_expense_ratio":0.009,"portfolio_turnover":2.04,"dividend_yield":0.0094,"inception_date":"2007-12-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:47:19.510710+00:00"},"optionObservedAt":"2026-10-22T19:55:05.337Z","bars":[{"c":33.525,"h":33.84,"l":33.01,"n":21,"o":33.84,"t":"2026-10-15T13:30:00Z","v":4326,"vw":33.297809},{"c":33.6564,"h":33.6564,"l":33.34,"n":49,"o":33.4599,"t":"2026-10-15T13:35:00Z","v":7831,"vw":33.500535},{"c":33.68,"h":33.7311,"l":33.65,"n":10,"o":33.7311,"t":"2026-10-15T13:40:00Z","v":1573,"vw":33.67652},{"c":33.685,"h":33.685,"l":33.685,"n":2,"o":33.685,"t":"2026-10-15T13:45:00Z","v":2540,"vw":33.685},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-15T13:55:00Z","v":176,"vw":33.53},{"c":33.6301,"h":33.65,"l":33.6301,"n":11,"o":33.65,"t":"2026-10-15T14:05:00Z","v":1101,"vw":33.645464},{"c":33.71,"h":33.71,"l":33.681,"n":7,"o":33.69,"t":"2026-10-15T14:10:00Z","v":984,"vw":33.704428},{"c":33.8,"h":33.8,"l":33.775,"n":4,"o":33.775,"t":"2026-10-15T14:40:00Z","v":416,"vw":33.78125},{"c":33.84,"h":33.855,"l":33.84,"n":2,"o":33.855,"t":"2026-10-15T14:45:00Z","v":721,"vw":33.84258},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-15T14:55:00Z","v":431,"vw":33.85},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-15T15:00:00Z","v":183,"vw":33.88},{"c":33.905,"h":33.905,"l":33.905,"n":2,"o":33.905,"t":"2026-10-15T15:05:00Z","v":366,"vw":33.905},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-15T15:25:00Z","v":449,"vw":34.02},{"c":33.9429,"h":33.9429,"l":33.9429,"n":1,"o":33.9429,"t":"2026-10-15T15:35:00Z","v":119,"vw":33.9429},{"c":33.955,"h":33.955,"l":33.955,"n":1,"o":33.955,"t":"2026-10-15T15:40:00Z","v":148,"vw":33.955},{"c":33.9978,"h":33.9978,"l":33.91,"n":5,"o":33.91,"t":"2026-10-15T15:50:00Z","v":1183,"vw":33.981596},{"c":33.9,"h":33.9044,"l":33.9,"n":4,"o":33.9044,"t":"2026-10-15T16:40:00Z","v":370,"vw":33.901283},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-15T16:55:00Z","v":152,"vw":33.91},{"c":33.965,"h":33.965,"l":33.965,"n":3,"o":33.965,"t":"2026-10-15T17:35:00Z","v":300,"vw":33.965},{"c":33.8835,"h":33.8835,"l":33.8835,"n":1,"o":33.8835,"t":"2026-10-15T18:05:00Z","v":400,"vw":33.8835},{"c":33.92,"h":33.92,"l":33.8811,"n":2,"o":33.8811,"t":"2026-10-15T18:10:00Z","v":500,"vw":33.89666},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-15T18:55:00Z","v":146,"vw":33.94},{"c":34.05,"h":34.06,"l":34.04,"n":20,"o":34.06,"t":"2026-10-15T19:10:00Z","v":23900,"vw":34.051335},{"c":34.06,"h":34.1,"l":33.98,"n":40,"o":33.98,"t":"2026-10-15T19:15:00Z","v":2557,"vw":34.043846},{"c":34.08,"h":34.08,"l":34.075,"n":23,"o":34.08,"t":"2026-10-15T19:20:00Z","v":3072,"vw":34.079077},{"c":34.06,"h":34.0701,"l":34.05,"n":7,"o":34.0701,"t":"2026-10-15T19:25:00Z","v":1415,"vw":34.061774},{"c":33.95,"h":33.95,"l":33.93,"n":2,"o":33.93,"t":"2026-10-15T19:30:00Z","v":200,"vw":33.94},{"c":33.985,"h":33.985,"l":33.94,"n":3,"o":33.94,"t":"2026-10-15T19:35:00Z","v":300,"vw":33.955},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-10-15T19:45:00Z","v":200,"vw":33.97},{"c":34.02,"h":34.02,"l":33.96,"n":6,"o":33.96,"t":"2026-10-15T19:50:00Z","v":632,"vw":34.009933},{"c":34.07,"h":34.07,"l":33.98,"n":10,"o":33.98,"t":"2026-10-15T19:55:00Z","v":560,"vw":34.016667},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-16T13:30:00Z","v":298,"vw":33.92},{"c":33.69,"h":33.69,"l":33.69,"n":2,"o":33.69,"t":"2026-10-16T14:00:00Z","v":101,"vw":33.69},{"c":33.7296,"h":33.7296,"l":33.7296,"n":1,"o":33.7296,"t":"2026-10-16T14:05:00Z","v":213,"vw":33.7296},{"c":33.7,"h":33.73,"l":33.7,"n":7,"o":33.73,"t":"2026-10-16T14:20:00Z","v":370,"vw":33.715},{"c":33.7499,"h":33.7499,"l":33.7499,"n":1,"o":33.7499,"t":"2026-10-16T14:30:00Z","v":570,"vw":33.7499},{"c":33.7837,"h":33.7837,"l":33.7837,"n":1,"o":33.7837,"t":"2026-10-16T14:35:00Z","v":866,"vw":33.7837},{"c":33.7528,"h":33.7528,"l":33.7528,"n":2,"o":33.7528,"t":"2026-10-16T14:45:00Z","v":220,"vw":33.7528},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-16T15:10:00Z","v":445,"vw":33.61},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-16T15:15:00Z","v":280,"vw":33.55},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-16T15:35:00Z","v":107,"vw":33.63},{"c":33.515,"h":33.515,"l":33.5,"n":22,"o":33.5,"t":"2026-10-16T16:00:00Z","v":2939,"vw":33.501357},{"c":33.535,"h":33.535,"l":33.508,"n":6,"o":33.508,"t":"2026-10-16T16:05:00Z","v":621,"vw":33.516707},{"c":33.5497,"h":33.5497,"l":33.5,"n":6,"o":33.5,"t":"2026-10-16T16:10:00Z","v":2423,"vw":33.53187},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-16T16:35:00Z","v":514,"vw":33.5},{"c":33.505,"h":33.505,"l":33.505,"n":1,"o":33.505,"t":"2026-10-16T16:50:00Z","v":776,"vw":33.505},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-16T17:10:00Z","v":360,"vw":33.35},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-16T17:20:00Z","v":125,"vw":33.34},{"c":33.3838,"h":33.3838,"l":33.3838,"n":1,"o":33.3838,"t":"2026-10-16T17:35:00Z","v":512,"vw":33.3838},{"c":33.35,"h":33.36,"l":33.35,"n":17,"o":33.36,"t":"2026-10-16T18:05:00Z","v":3473,"vw":33.350949},{"c":33.35,"h":33.35,"l":33.35,"n":15,"o":33.35,"t":"2026-10-16T18:10:00Z","v":4019,"vw":33.35},{"c":33.4,"h":33.41,"l":33.4,"n":3,"o":33.41,"t":"2026-10-16T18:35:00Z","v":700,"vw":33.408571},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-16T18:40:00Z","v":476,"vw":33.33},{"c":33.32,"h":33.32,"l":33.32,"n":11,"o":33.32,"t":"2026-10-16T18:50:00Z","v":410,"vw":33.32},{"c":33.3406,"h":33.3406,"l":33.3406,"n":1,"o":33.3406,"t":"2026-10-16T19:10:00Z","v":161,"vw":33.3406},{"c":33.405,"h":33.405,"l":33.405,"n":1,"o":33.405,"t":"2026-10-16T19:15:00Z","v":100,"vw":33.405},{"c":33.4599,"h":33.4599,"l":33.4599,"n":1,"o":33.4599,"t":"2026-10-16T19:20:00Z","v":145,"vw":33.4599},{"c":33.39,"h":33.39,"l":33.39,"n":9,"o":33.39,"t":"2026-10-16T19:55:00Z","v":319,"vw":33.39},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-16T20:00:00Z","v":629,"vw":33.35},{"c":33.05,"h":33.35,"l":33.05,"n":3,"o":33.35,"t":"2026-10-19T13:30:00Z","v":2197,"vw":33.32541},{"c":33.265,"h":33.265,"l":33.265,"n":1,"o":33.265,"t":"2026-10-19T13:35:00Z","v":210,"vw":33.265},{"c":33.13,"h":33.1616,"l":33.13,"n":4,"o":33.1616,"t":"2026-10-19T13:40:00Z","v":1405,"vw":33.154308},{"c":33.34,"h":33.35,"l":33.255,"n":29,"o":33.28,"t":"2026-10-19T13:55:00Z","v":3130,"vw":33.320807},{"c":33.3122,"h":33.3122,"l":33.3122,"n":2,"o":33.3122,"t":"2026-10-19T14:10:00Z","v":580,"vw":33.3122},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-19T14:15:00Z","v":114,"vw":33.32},{"c":33.345,"h":33.345,"l":33.25,"n":25,"o":33.31,"t":"2026-10-19T14:25:00Z","v":3470,"vw":33.314047},{"c":33.23,"h":33.245,"l":33.19,"n":10,"o":33.23,"t":"2026-10-19T14:30:00Z","v":982,"vw":33.227704},{"c":33.23,"h":33.2315,"l":33.14,"n":21,"o":33.2,"t":"2026-10-19T14:55:00Z","v":4378,"vw":33.199025},{"c":33.3499,"h":33.3499,"l":33.3499,"n":1,"o":33.3499,"t":"2026-10-19T15:10:00Z","v":150,"vw":33.3499},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-19T15:15:00Z","v":300,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-19T15:20:00Z","v":850,"vw":33.3},{"c":33.375,"h":33.375,"l":33.375,"n":1,"o":33.375,"t":"2026-10-19T15:35:00Z","v":737,"vw":33.375},{"c":33.4199,"h":33.4199,"l":33.4199,"n":1,"o":33.4199,"t":"2026-10-19T15:40:00Z","v":750,"vw":33.4199},{"c":33.335,"h":33.335,"l":33.335,"n":1,"o":33.335,"t":"2026-10-19T16:20:00Z","v":137,"vw":33.335},{"c":33.4026,"h":33.4026,"l":33.4026,"n":1,"o":33.4026,"t":"2026-10-19T16:35:00Z","v":615,"vw":33.4026},{"c":33.335,"h":33.3429,"l":33.335,"n":2,"o":33.3429,"t":"2026-10-19T16:40:00Z","v":443,"vw":33.341117},{"c":33.335,"h":33.335,"l":33.335,"n":3,"o":33.335,"t":"2026-10-19T16:45:00Z","v":234,"vw":33.335},{"c":33.32,"h":33.32,"l":33.32,"n":3,"o":33.32,"t":"2026-10-19T17:15:00Z","v":145,"vw":33.32},{"c":33.325,"h":33.325,"l":33.32,"n":8,"o":33.32,"t":"2026-10-19T17:35:00Z","v":900,"vw":33.324167},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-19T18:30:00Z","v":1240,"vw":33.32},{"c":33.35,"h":33.35,"l":33.32,"n":6,"o":33.32,"t":"2026-10-19T18:35:00Z","v":765,"vw":33.345714},{"c":33.32,"h":33.3541,"l":33.32,"n":2,"o":33.3541,"t":"2026-10-19T18:40:00Z","v":1383,"vw":33.323994},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-19T18:50:00Z","v":300,"vw":33.32},{"c":33.32,"h":33.36,"l":33.32,"n":7,"o":33.36,"t":"2026-10-19T18:55:00Z","v":615,"vw":33.34},{"c":33.25,"h":33.32,"l":33.25,"n":4,"o":33.32,"t":"2026-10-19T19:00:00Z","v":1265,"vw":33.31},{"c":33.32,"h":33.32,"l":33.32,"n":5,"o":33.32,"t":"2026-10-19T19:15:00Z","v":1797,"vw":33.32},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-10-19T19:30:00Z","v":932,"vw":33.32},{"c":33.285,"h":33.35,"l":33.285,"n":4,"o":33.35,"t":"2026-10-19T19:35:00Z","v":3726,"vw":33.34651},{"c":33.31,"h":33.31,"l":33.31,"n":11,"o":33.31,"t":"2026-10-19T19:50:00Z","v":326,"vw":33.31},{"c":32.7299,"h":33.04,"l":32.545,"n":20,"o":33.04,"t":"2026-10-20T13:30:00Z","v":4884,"vw":32.702924},{"c":32.985,"h":32.985,"l":32.7299,"n":43,"o":32.7299,"t":"2026-10-20T13:35:00Z","v":6416,"vw":32.909359},{"c":32.89,"h":32.95,"l":32.89,"n":16,"o":32.95,"t":"2026-10-20T13:40:00Z","v":1203,"vw":32.905344},{"c":33.0271,"h":33.17,"l":33.0271,"n":2,"o":33.17,"t":"2026-10-20T13:50:00Z","v":1024,"vw":33.049986},{"c":33.31,"h":33.31,"l":33.215,"n":14,"o":33.215,"t":"2026-10-20T14:25:00Z","v":724,"vw":33.27374},{"c":33.425,"h":33.425,"l":33.34,"n":2,"o":33.34,"t":"2026-10-20T14:50:00Z","v":394,"vw":33.3825},{"c":33.415,"h":33.415,"l":33.415,"n":1,"o":33.415,"t":"2026-10-20T14:55:00Z","v":339,"vw":33.415},{"c":33.499,"h":33.499,"l":33.415,"n":12,"o":33.415,"t":"2026-10-20T15:00:00Z","v":2020,"vw":33.452592},{"c":33.365,"h":33.415,"l":33.33,"n":19,"o":33.415,"t":"2026-10-20T15:10:00Z","v":2603,"vw":33.3786},{"c":33.3898,"h":33.3898,"l":33.3898,"n":1,"o":33.3898,"t":"2026-10-20T15:20:00Z","v":101,"vw":33.3898},{"c":33.217,"h":33.217,"l":33.217,"n":1,"o":33.217,"t":"2026-10-20T15:30:00Z","v":236,"vw":33.217},{"c":33.29,"h":33.29,"l":33.22,"n":7,"o":33.22,"t":"2026-10-20T15:35:00Z","v":1164,"vw":33.251362},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-20T15:40:00Z","v":600,"vw":33.29},{"c":33.325,"h":33.325,"l":33.325,"n":1,"o":33.325,"t":"2026-10-20T16:00:00Z","v":600,"vw":33.325},{"c":33.325,"h":33.325,"l":33.325,"n":1,"o":33.325,"t":"2026-10-20T16:10:00Z","v":100,"vw":33.325},{"c":33.315,"h":33.315,"l":33.315,"n":1,"o":33.315,"t":"2026-10-20T16:25:00Z","v":308,"vw":33.315},{"c":33.325,"h":33.325,"l":33.325,"n":3,"o":33.325,"t":"2026-10-20T16:35:00Z","v":1740,"vw":33.325},{"c":33.325,"h":33.325,"l":33.325,"n":5,"o":33.325,"t":"2026-10-20T16:40:00Z","v":601,"vw":33.325},{"c":33.2558,"h":33.2558,"l":33.2558,"n":1,"o":33.2558,"t":"2026-10-20T16:45:00Z","v":291,"vw":33.2558},{"c":33.4099,"h":33.4099,"l":33.4099,"n":1,"o":33.4099,"t":"2026-10-20T17:10:00Z","v":188,"vw":33.4099},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-20T17:35:00Z","v":740,"vw":33.33},{"c":33.2547,"h":33.2547,"l":33.2547,"n":1,"o":33.2547,"t":"2026-10-20T17:45:00Z","v":400,"vw":33.2547},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-10-20T17:55:00Z","v":264,"vw":33.39},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-20T18:15:00Z","v":248,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-20T18:35:00Z","v":286,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-20T18:45:00Z","v":171,"vw":33.33},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-10-20T18:55:00Z","v":200,"vw":33.34},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-20T19:10:00Z","v":560,"vw":33.25},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-20T19:20:00Z","v":113,"vw":33.32},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-20T19:30:00Z","v":400,"vw":33.32},{"c":33.253,"h":33.2554,"l":33.253,"n":5,"o":33.2554,"t":"2026-10-20T19:35:00Z","v":882,"vw":33.253905},{"c":33.25,"h":33.25,"l":33.25,"n":10,"o":33.25,"t":"2026-10-20T19:40:00Z","v":448,"vw":33.25},{"c":33.39,"h":33.39,"l":33.32,"n":28,"o":33.36,"t":"2026-10-20T19:55:00Z","v":2794,"vw":33.367267},{"c":33.97,"h":33.97,"l":33.97,"n":3,"o":33.97,"t":"2026-10-21T13:30:00Z","v":235,"vw":33.97},{"c":33.6501,"h":33.7846,"l":33.6501,"n":4,"o":33.7846,"t":"2026-10-21T13:35:00Z","v":1822,"vw":33.725571},{"c":33.84,"h":33.84,"l":33.72,"n":4,"o":33.769,"t":"2026-10-21T13:45:00Z","v":1269,"vw":33.767028},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-21T13:50:00Z","v":320,"vw":33.73},{"c":33.77,"h":33.77,"l":33.72,"n":10,"o":33.72,"t":"2026-10-21T14:20:00Z","v":788,"vw":33.73},{"c":33.78,"h":33.79,"l":33.78,"n":3,"o":33.79,"t":"2026-10-21T14:25:00Z","v":416,"vw":33.785},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-21T14:30:00Z","v":200,"vw":33.79},{"c":33.79,"h":33.825,"l":33.79,"n":11,"o":33.825,"t":"2026-10-21T14:35:00Z","v":1126,"vw":33.794197},{"c":33.7989,"h":33.7989,"l":33.7989,"n":1,"o":33.7989,"t":"2026-10-21T14:40:00Z","v":149,"vw":33.7989},{"c":33.8,"h":33.8,"l":33.8,"n":3,"o":33.8,"t":"2026-10-21T14:45:00Z","v":103,"vw":33.8},{"c":33.79,"h":33.815,"l":33.79,"n":4,"o":33.815,"t":"2026-10-21T14:50:00Z","v":214,"vw":33.802864},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-21T15:00:00Z","v":288,"vw":33.77},{"c":33.75,"h":33.82,"l":33.75,"n":4,"o":33.82,"t":"2026-10-21T15:25:00Z","v":4287,"vw":33.771654},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-21T16:10:00Z","v":351,"vw":33.78},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-21T16:25:00Z","v":350,"vw":33.88},{"c":33.93,"h":33.93,"l":33.8,"n":11,"o":33.8,"t":"2026-10-21T16:35:00Z","v":792,"vw":33.883033},{"c":33.95,"h":33.95,"l":33.95,"n":3,"o":33.95,"t":"2026-10-21T17:00:00Z","v":153,"vw":33.95},{"c":33.76,"h":33.76,"l":33.76,"n":2,"o":33.76,"t":"2026-10-21T17:05:00Z","v":178,"vw":33.76},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-21T17:25:00Z","v":7200,"vw":33.92},{"c":33.895,"h":33.895,"l":33.895,"n":1,"o":33.895,"t":"2026-10-21T17:40:00Z","v":100,"vw":33.895},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-21T17:55:00Z","v":17740,"vw":33.92},{"c":33.895,"h":33.95,"l":33.895,"n":4,"o":33.95,"t":"2026-10-21T18:00:00Z","v":3036,"vw":33.939323},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-21T18:35:00Z","v":193,"vw":33.9},{"c":33.91,"h":33.91,"l":33.91,"n":4,"o":33.91,"t":"2026-10-21T18:40:00Z","v":788,"vw":33.91},{"c":33.82,"h":33.82,"l":33.82,"n":10,"o":33.82,"t":"2026-10-21T18:50:00Z","v":352,"vw":33.82},{"c":33.75,"h":33.76,"l":33.74,"n":4,"o":33.76,"t":"2026-10-21T18:55:00Z","v":1000,"vw":33.753},{"c":33.7491,"h":33.7491,"l":33.705,"n":9,"o":33.74,"t":"2026-10-21T19:00:00Z","v":636,"vw":33.730755},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-21T19:05:00Z","v":480,"vw":33.71},{"c":33.7,"h":33.7,"l":33.7,"n":14,"o":33.7,"t":"2026-10-21T19:10:00Z","v":1683,"vw":33.7},{"c":33.69,"h":33.69,"l":33.69,"n":12,"o":33.69,"t":"2026-10-21T19:15:00Z","v":683,"vw":33.69},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-21T19:20:00Z","v":514,"vw":33.7},{"c":33.75,"h":33.75,"l":33.75,"n":27,"o":33.75,"t":"2026-10-21T19:25:00Z","v":2303,"vw":33.75},{"c":33.8401,"h":33.86,"l":33.72,"n":68,"o":33.75,"t":"2026-10-21T19:30:00Z","v":8506,"vw":33.784346},{"c":33.81,"h":33.8692,"l":33.81,"n":41,"o":33.84,"t":"2026-10-21T19:35:00Z","v":5128,"vw":33.841461},{"c":33.801,"h":33.875,"l":33.801,"n":7,"o":33.875,"t":"2026-10-21T19:45:00Z","v":1901,"vw":33.817184},{"c":33.71,"h":33.885,"l":33.71,"n":26,"o":33.885,"t":"2026-10-21T19:55:00Z","v":2635,"vw":33.849257},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-22T13:25:00Z","v":100,"vw":32.84},{"c":32.59,"h":32.83,"l":32.5,"n":8,"o":32.74,"t":"2026-10-22T13:30:00Z","v":6002,"vw":32.76335},{"c":32.675,"h":32.675,"l":32.625,"n":7,"o":32.67,"t":"2026-10-22T13:45:00Z","v":660,"vw":32.663333},{"c":32.5,"h":32.6,"l":32.5,"n":45,"o":32.6,"t":"2026-10-22T13:55:00Z","v":10469,"vw":32.537887},{"c":32.465,"h":32.5,"l":32.465,"n":45,"o":32.5,"t":"2026-10-22T14:05:00Z","v":3349,"vw":32.490651},{"c":32.33,"h":32.33,"l":32.32,"n":29,"o":32.33,"t":"2026-10-22T14:20:00Z","v":3331,"vw":32.322903},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-22T14:25:00Z","v":146581,"vw":32.32},{"c":32.3866,"h":32.3866,"l":32.3866,"n":1,"o":32.3866,"t":"2026-10-22T14:35:00Z","v":417,"vw":32.3866},{"c":32.405,"h":32.405,"l":32.405,"n":3,"o":32.405,"t":"2026-10-22T14:45:00Z","v":1129,"vw":32.405},{"c":32.4883,"h":32.4883,"l":32.4591,"n":2,"o":32.4591,"t":"2026-10-22T14:50:00Z","v":254,"vw":32.476229},{"c":32.405,"h":32.405,"l":32.405,"n":2,"o":32.405,"t":"2026-10-22T15:00:00Z","v":675,"vw":32.405},{"c":32.28,"h":32.32,"l":32.28,"n":2,"o":32.32,"t":"2026-10-22T15:10:00Z","v":200,"vw":32.3},{"c":32.27,"h":32.27,"l":32.27,"n":4,"o":32.27,"t":"2026-10-22T15:15:00Z","v":276,"vw":32.27},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-22T15:20:00Z","v":165,"vw":32.42},{"c":32.375,"h":32.375,"l":32.375,"n":4,"o":32.375,"t":"2026-10-22T15:35:00Z","v":3142,"vw":32.375},{"c":32.355,"h":32.355,"l":32.355,"n":5,"o":32.355,"t":"2026-10-22T15:40:00Z","v":779,"vw":32.355},{"c":32.19,"h":32.28,"l":32.19,"n":11,"o":32.28,"t":"2026-10-22T15:50:00Z","v":949,"vw":32.261618},{"c":32.3735,"h":32.3735,"l":32.3735,"n":1,"o":32.3735,"t":"2026-10-22T16:05:00Z","v":150,"vw":32.3735},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-10-22T16:10:00Z","v":700,"vw":32.32},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-10-22T16:20:00Z","v":600,"vw":32.29},{"c":32.2821,"h":32.29,"l":32.2821,"n":3,"o":32.29,"t":"2026-10-22T16:25:00Z","v":684,"vw":32.286504},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-22T16:50:00Z","v":100,"vw":32.4},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-22T17:20:00Z","v":100,"vw":32.34},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-22T17:40:00Z","v":404,"vw":32.18},{"c":32.1372,"h":32.3099,"l":32.1372,"n":2,"o":32.3099,"t":"2026-10-22T18:10:00Z","v":416,"vw":32.229362},{"c":32.215,"h":32.215,"l":32.215,"n":3,"o":32.215,"t":"2026-10-22T18:15:00Z","v":300,"vw":32.215},{"c":32.3,"h":32.3,"l":32.215,"n":6,"o":32.215,"t":"2026-10-22T18:20:00Z","v":1120,"vw":32.292273},{"c":32.1368,"h":32.1368,"l":32.12,"n":5,"o":32.12,"t":"2026-10-22T18:30:00Z","v":1158,"vw":32.124126},{"c":32.2263,"h":32.3,"l":32.2262,"n":5,"o":32.3,"t":"2026-10-22T18:45:00Z","v":889,"vw":32.237219},{"c":32.19,"h":32.212,"l":32.19,"n":2,"o":32.212,"t":"2026-10-22T19:15:00Z","v":1189,"vw":32.208503},{"c":32.212,"h":32.212,"l":32.212,"n":1,"o":32.212,"t":"2026-10-22T19:25:00Z","v":184,"vw":32.212},{"c":32.02,"h":32.1499,"l":31.92,"n":42,"o":32.14,"t":"2026-10-22T19:35:00Z","v":4384,"vw":32.0092},{"c":32.015,"h":32.015,"l":32.015,"n":3,"o":32.015,"t":"2026-10-22T19:40:00Z","v":293,"vw":32.015},{"c":32.045,"h":32.11,"l":32.04,"n":15,"o":32.04,"t":"2026-10-22T19:50:00Z","v":903,"vw":32.090714},{"c":32.01,"h":32.02,"l":32.01,"n":6,"o":32.02,"t":"2026-10-22T19:55:00Z","v":483,"vw":32.0125}],"history":[{"c":20.5579,"h":20.75,"l":20.29,"n":118,"o":20.72,"t":"2024-10-21T04:00:00Z","v":11416,"vw":20.588522},{"c":20.57,"h":20.74,"l":20.46,"n":72,"o":20.6932,"t":"2024-10-22T04:00:00Z","v":10895,"vw":20.673658},{"c":20.5028,"h":20.5594,"l":20.39,"n":77,"o":20.51,"t":"2024-10-23T04:00:00Z","v":14297,"vw":20.497907},{"c":20.55,"h":20.635,"l":20.44,"n":116,"o":20.57,"t":"2024-10-24T04:00:00Z","v":10719,"vw":20.500183},{"c":20.5709,"h":20.655,"l":20.51,"n":59,"o":20.63,"t":"2024-10-25T04:00:00Z","v":6438,"vw":20.572215},{"c":20.52,"h":20.5679,"l":20.4,"n":54,"o":20.4,"t":"2024-10-28T04:00:00Z","v":4590,"vw":20.44911},{"c":20.4317,"h":20.5599,"l":20.3311,"n":110,"o":20.3311,"t":"2024-10-29T04:00:00Z","v":12329,"vw":20.43974},{"c":20.215,"h":20.39,"l":20.1015,"n":99,"o":20.33,"t":"2024-10-30T04:00:00Z","v":228359,"vw":20.148144},{"c":20.13,"h":20.24,"l":19.84,"n":178,"o":20.24,"t":"2024-10-31T04:00:00Z","v":54472,"vw":19.935388},{"c":20.0004,"h":20.19,"l":19.92,"n":167,"o":20.19,"t":"2024-11-01T04:00:00Z","v":49853,"vw":20.055349},{"c":20.0985,"h":20.29,"l":19.9676,"n":82,"o":20.16,"t":"2024-11-04T05:00:00Z","v":5707,"vw":20.145759},{"c":20.2549,"h":20.31,"l":20.0624,"n":75,"o":20.15,"t":"2024-11-05T05:00:00Z","v":17270,"vw":20.152685},{"c":20.19,"h":20.25,"l":19.94,"n":119,"o":20.15,"t":"2024-11-06T05:00:00Z","v":18801,"vw":20.11219},{"c":20.4629,"h":20.5199,"l":20.34,"n":104,"o":20.375,"t":"2024-11-07T05:00:00Z","v":11903,"vw":20.454162},{"c":19.99,"h":20.2899,"l":19.99,"n":125,"o":20.261,"t":"2024-11-08T05:00:00Z","v":25241,"vw":20.16593},{"c":20.0282,"h":20.12,"l":19.86,"n":118,"o":20.12,"t":"2024-11-11T05:00:00Z","v":126944,"vw":19.984118},{"c":19.69,"h":20.2241,"l":19.6701,"n":114,"o":20.2241,"t":"2024-11-12T05:00:00Z","v":20244,"vw":19.845901},{"c":19.76,"h":19.865,"l":19.6501,"n":133,"o":19.84,"t":"2024-11-13T05:00:00Z","v":16702,"vw":19.734243},{"c":19.63,"h":19.73,"l":19.57,"n":83,"o":19.71,"t":"2024-11-14T05:00:00Z","v":16895,"vw":19.670623},{"c":19.49,"h":19.73,"l":19.49,"n":115,"o":19.68,"t":"2024-11-15T05:00:00Z","v":111779,"vw":19.675917},{"c":19.88,"h":20,"l":19.58,"n":103,"o":19.9574,"t":"2024-11-18T05:00:00Z","v":18787,"vw":19.721441},{"c":19.9917,"h":20.02,"l":19.86,"n":46,"o":19.9186,"t":"2024-11-19T05:00:00Z","v":12445,"vw":19.98146},{"c":19.86,"h":19.86,"l":19.46,"n":85,"o":19.81,"t":"2024-11-20T05:00:00Z","v":53963,"vw":19.697765},{"c":19.9274,"h":19.965,"l":19.73,"n":58,"o":19.965,"t":"2024-11-21T05:00:00Z","v":39120,"vw":19.924249},{"c":19.9774,"h":20.07,"l":19.91,"n":77,"o":19.91,"t":"2024-11-22T05:00:00Z","v":7660,"vw":19.964024},{"c":20.13,"h":20.35,"l":19.9601,"n":91,"o":20.15,"t":"2024-11-25T05:00:00Z","v":10622,"vw":20.055536},{"c":19.69,"h":20.095,"l":19.69,"n":69,"o":20.095,"t":"2024-11-26T05:00:00Z","v":4763,"vw":19.95504},{"c":19.81,"h":19.82,"l":19.66,"n":55,"o":19.82,"t":"2024-11-27T05:00:00Z","v":15504,"vw":19.704182},{"c":19.68,"h":19.77,"l":19.6,"n":25,"o":19.6,"t":"2024-11-29T05:00:00Z","v":5860,"vw":19.715884},{"c":19.88,"h":19.9771,"l":19.76,"n":86,"o":19.95,"t":"2024-12-02T05:00:00Z","v":11615,"vw":19.836853},{"c":19.96,"h":19.9623,"l":19.83,"n":49,"o":19.9279,"t":"2024-12-03T05:00:00Z","v":8974,"vw":19.890389},{"c":20.0713,"h":20.13,"l":20.0201,"n":53,"o":20.055,"t":"2024-12-04T05:00:00Z","v":5195,"vw":20.056306},{"c":20.02,"h":20.28,"l":20.02,"n":66,"o":20.22,"t":"2024-12-05T05:00:00Z","v":8691,"vw":20.21851},{"c":20.15,"h":20.6,"l":20.15,"n":28,"o":20.6,"t":"2024-12-06T05:00:00Z","v":2069,"vw":20.26057},{"c":20.48,"h":20.534,"l":20.3801,"n":114,"o":20.44,"t":"2024-12-09T05:00:00Z","v":13326,"vw":20.467751},{"c":20.18,"h":20.221,"l":20.09,"n":126,"o":20.22,"t":"2024-12-10T05:00:00Z","v":31932,"vw":20.155305},{"c":20.26,"h":20.28,"l":20.1373,"n":98,"o":20.18,"t":"2024-12-11T05:00:00Z","v":15110,"vw":20.196587},{"c":20.09,"h":20.17,"l":20.0076,"n":107,"o":20.09,"t":"2024-12-12T05:00:00Z","v":8278,"vw":20.071404},{"c":20.0701,"h":20.11,"l":20.02,"n":57,"o":20.11,"t":"2024-12-13T05:00:00Z","v":5349,"vw":20.089883},{"c":19.9427,"h":20.0419,"l":19.92,"n":90,"o":19.99,"t":"2024-12-16T05:00:00Z","v":11957,"vw":19.977621},{"c":19.85,"h":19.89,"l":19.7449,"n":61,"o":19.83,"t":"2024-12-17T05:00:00Z","v":6986,"vw":19.830111},{"c":19.29,"h":19.88,"l":19.29,"n":78,"o":19.85,"t":"2024-12-18T05:00:00Z","v":11511,"vw":19.708964},{"c":19.4283,"h":19.63,"l":19.4162,"n":173,"o":19.63,"t":"2024-12-19T05:00:00Z","v":16964,"vw":19.448057},{"c":19.6,"h":19.65,"l":19.37,"n":113,"o":19.37,"t":"2024-12-20T05:00:00Z","v":15816,"vw":19.569889},{"c":19.48,"h":19.5,"l":19.36,"n":142,"o":19.42,"t":"2024-12-23T05:00:00Z","v":73147,"vw":19.391417},{"c":19.45,"h":19.4532,"l":19.36,"n":56,"o":19.43,"t":"2024-12-24T05:00:00Z","v":23539,"vw":19.383434},{"c":19.3598,"h":19.4,"l":19.33,"n":202,"o":19.38,"t":"2024-12-26T05:00:00Z","v":11250,"vw":19.363839},{"c":19.42,"h":19.42,"l":19.26,"n":95,"o":19.32,"t":"2024-12-27T05:00:00Z","v":38645,"vw":19.331812},{"c":19.36,"h":19.36,"l":19.19,"n":127,"o":19.27,"t":"2024-12-30T05:00:00Z","v":22508,"vw":19.263812},{"c":19.22,"h":19.31,"l":19.22,"n":132,"o":19.31,"t":"2024-12-31T05:00:00Z","v":50682,"vw":19.271448},{"c":19.25,"h":19.25,"l":19.06,"n":313,"o":19.1,"t":"2025-01-02T05:00:00Z","v":76921,"vw":19.169843},{"c":19.39,"h":19.41,"l":19.2,"n":191,"o":19.2,"t":"2025-01-03T05:00:00Z","v":23657,"vw":19.324308},{"c":19.42,"h":19.53,"l":19.3584,"n":73,"o":19.41,"t":"2025-01-06T05:00:00Z","v":10072,"vw":19.429385},{"c":19.24,"h":19.57,"l":19.24,"n":102,"o":19.57,"t":"2025-01-07T05:00:00Z","v":17027,"vw":19.380016},{"c":19.09,"h":19.11,"l":19.04,"n":75,"o":19.11,"t":"2025-01-08T05:00:00Z","v":14134,"vw":19.084942},{"c":18.56,"h":18.725,"l":18.5,"n":82,"o":18.65,"t":"2025-01-10T05:00:00Z","v":12491,"vw":18.543115},{"c":18.2247,"h":18.2486,"l":18.0694,"n":127,"o":18.15,"t":"2025-01-13T05:00:00Z","v":17677,"vw":18.203599},{"c":18.42,"h":18.44,"l":18.3,"n":75,"o":18.44,"t":"2025-01-14T05:00:00Z","v":11326,"vw":18.362588},{"c":18.41,"h":18.47,"l":18.34,"n":140,"o":18.38,"t":"2025-01-15T05:00:00Z","v":22477,"vw":18.388965},{"c":18.498,"h":18.56,"l":18.4853,"n":63,"o":18.56,"t":"2025-01-16T05:00:00Z","v":13325,"vw":18.524118},{"c":18.6,"h":18.729,"l":18.6,"n":82,"o":18.6315,"t":"2025-01-17T05:00:00Z","v":22307,"vw":18.697495},{"c":18.9228,"h":18.96,"l":18.8315,"n":70,"o":18.88,"t":"2025-01-21T05:00:00Z","v":5608,"vw":18.896409},{"c":19.04,"h":19.0499,"l":18.98,"n":89,"o":19.02,"t":"2025-01-22T05:00:00Z","v":16001,"vw":19.022018},{"c":19,"h":19.01,"l":18.85,"n":153,"o":18.93,"t":"2025-01-23T05:00:00Z","v":22963,"vw":18.933973},{"c":18.99,"h":19.02,"l":18.9201,"n":132,"o":19.01,"t":"2025-01-24T05:00:00Z","v":27834,"vw":18.990127},{"c":18.58,"h":18.62,"l":18.531,"n":80,"o":18.56,"t":"2025-01-27T05:00:00Z","v":25576,"vw":18.567988},{"c":18.73,"h":18.73,"l":18.26,"n":102,"o":18.26,"t":"2025-01-28T05:00:00Z","v":37358,"vw":18.563701},{"c":18.61,"h":18.75,"l":18.5909,"n":87,"o":18.66,"t":"2025-01-29T05:00:00Z","v":52405,"vw":18.713267},{"c":18.78,"h":18.87,"l":18.7613,"n":134,"o":18.7613,"t":"2025-01-30T05:00:00Z","v":42043,"vw":18.805923},{"c":18.51,"h":18.78,"l":18.51,"n":78,"o":18.7,"t":"2025-01-31T05:00:00Z","v":13417,"vw":18.720007},{"c":18.39,"h":18.46,"l":18.19,"n":264,"o":18.2,"t":"2025-02-03T05:00:00Z","v":103139,"vw":18.371151},{"c":18.5,"h":18.54,"l":18.42,"n":78,"o":18.42,"t":"2025-02-04T05:00:00Z","v":50454,"vw":18.485939},{"c":18.695,"h":18.73,"l":18.58,"n":122,"o":18.58,"t":"2025-02-05T05:00:00Z","v":13016,"vw":18.681316},{"c":18.98,"h":18.98,"l":18.7431,"n":95,"o":18.76,"t":"2025-02-06T05:00:00Z","v":14421,"vw":18.777384},{"c":18.84,"h":19.0004,"l":18.81,"n":58,"o":18.97,"t":"2025-02-07T05:00:00Z","v":19223,"vw":18.873978},{"c":18.92,"h":18.94,"l":18.8612,"n":91,"o":18.87,"t":"2025-02-10T05:00:00Z","v":16333,"vw":18.897073},{"c":18.93,"h":18.95,"l":18.85,"n":84,"o":18.85,"t":"2025-02-11T05:00:00Z","v":8352,"vw":18.908071},{"c":19.025,"h":19.0499,"l":18.85,"n":116,"o":18.85,"t":"2025-02-12T05:00:00Z","v":19932,"vw":18.991773},{"c":19.0756,"h":19.08,"l":18.9072,"n":95,"o":18.9072,"t":"2025-02-13T05:00:00Z","v":31091,"vw":19.0208},{"c":19.1759,"h":19.2099,"l":19.08,"n":150,"o":19.13,"t":"2025-02-14T05:00:00Z","v":28451,"vw":19.139577},{"c":19.28,"h":19.37,"l":19.22,"n":92,"o":19.26,"t":"2025-02-18T05:00:00Z","v":26213,"vw":19.275557},{"c":19.16,"h":19.25,"l":19.16,"n":80,"o":19.25,"t":"2025-02-19T05:00:00Z","v":13821,"vw":19.206768},{"c":19.24,"h":19.37,"l":19.14,"n":151,"o":19.23,"t":"2025-02-20T05:00:00Z","v":180500,"vw":19.335006},{"c":19.09,"h":19.29,"l":19.045,"n":108,"o":19.29,"t":"2025-02-21T05:00:00Z","v":27457,"vw":19.183618},{"c":18.97,"h":19.1,"l":18.9301,"n":127,"o":19.1,"t":"2025-02-24T05:00:00Z","v":170411,"vw":18.981846},{"c":18.78,"h":18.94,"l":18.75,"n":171,"o":18.92,"t":"2025-02-25T05:00:00Z","v":20592,"vw":18.81607},{"c":19.0317,"h":19.1546,"l":18.991,"n":92,"o":19.02,"t":"2025-02-26T05:00:00Z","v":19338,"vw":19.065298},{"c":18.73,"h":18.93,"l":18.71,"n":87,"o":18.93,"t":"2025-02-27T05:00:00Z","v":13413,"vw":18.863518},{"c":18.56,"h":18.59,"l":18.44,"n":78,"o":18.55,"t":"2025-02-28T05:00:00Z","v":10708,"vw":18.496421},{"c":18.48,"h":18.7687,"l":18.4,"n":97,"o":18.73,"t":"2025-03-03T05:00:00Z","v":17745,"vw":18.612205},{"c":18.715,"h":18.8076,"l":18.4787,"n":90,"o":18.67,"t":"2025-03-04T05:00:00Z","v":31961,"vw":18.729998},{"c":19.22,"h":19.2499,"l":19.01,"n":107,"o":19.06,"t":"2025-03-05T05:00:00Z","v":14675,"vw":19.097414},{"c":19.08,"h":19.21,"l":19.05,"n":85,"o":19.08,"t":"2025-03-06T05:00:00Z","v":13377,"vw":19.121443},{"c":19.125,"h":19.2,"l":18.95,"n":58,"o":19.08,"t":"2025-03-07T05:00:00Z","v":13507,"vw":19.05838},{"c":18.7753,"h":18.94,"l":18.62,"n":149,"o":18.9,"t":"2025-03-10T04:00:00Z","v":25276,"vw":18.716399},{"c":18.7608,"h":18.8299,"l":18.6618,"n":105,"o":18.77,"t":"2025-03-11T04:00:00Z","v":147947,"vw":18.760092},{"c":18.82,"h":18.9063,"l":18.75,"n":57,"o":18.83,"t":"2025-03-12T04:00:00Z","v":26074,"vw":18.833779},{"c":18.83,"h":18.875,"l":18.75,"n":80,"o":18.75,"t":"2025-03-13T04:00:00Z","v":11428,"vw":18.841421},{"c":19.06,"h":19.1284,"l":19.03,"n":103,"o":19.03,"t":"2025-03-14T04:00:00Z","v":20871,"vw":19.072458},{"c":19.37,"h":19.37,"l":19.22,"n":99,"o":19.24,"t":"2025-03-17T04:00:00Z","v":12915,"vw":19.309292},{"c":19.285,"h":19.33,"l":19.2464,"n":53,"o":19.33,"t":"2025-03-18T04:00:00Z","v":13620,"vw":19.283011},{"c":19.11,"h":19.1399,"l":18.99,"n":63,"o":19.11,"t":"2025-03-19T04:00:00Z","v":7545,"vw":19.064469},{"c":19.04,"h":19.04,"l":18.96,"n":110,"o":19.0399,"t":"2025-03-20T04:00:00Z","v":36744,"vw":18.994551},{"c":18.7874,"h":18.82,"l":18.73,"n":77,"o":18.77,"t":"2025-03-21T04:00:00Z","v":10369,"vw":18.780824},{"c":18.87,"h":18.87,"l":18.72,"n":497,"o":18.76,"t":"2025-03-24T04:00:00Z","v":95383,"vw":18.830538},{"c":18.86,"h":18.8899,"l":18.7753,"n":88,"o":18.83,"t":"2025-03-25T04:00:00Z","v":13327,"vw":18.841423},{"c":18.72,"h":18.807,"l":18.6604,"n":77,"o":18.8,"t":"2025-03-26T04:00:00Z","v":18003,"vw":18.733253},{"c":18.79,"h":18.83,"l":18.7416,"n":62,"o":18.76,"t":"2025-03-27T04:00:00Z","v":18750,"vw":18.776624},{"c":18.37,"h":18.47,"l":18.28,"n":73,"o":18.47,"t":"2025-03-28T04:00:00Z","v":8303,"vw":18.326967},{"c":18.18,"h":18.19,"l":17.87,"n":173,"o":18.16,"t":"2025-03-31T04:00:00Z","v":28354,"vw":17.996699},{"c":18.28,"h":18.28,"l":18.04,"n":110,"o":18.09,"t":"2025-04-01T04:00:00Z","v":31316,"vw":18.207687},{"c":18.2,"h":18.26,"l":18.18,"n":61,"o":18.22,"t":"2025-04-02T04:00:00Z","v":18620,"vw":18.232662},{"c":17.78,"h":17.9391,"l":17.7701,"n":86,"o":17.84,"t":"2025-04-03T04:00:00Z","v":35836,"vw":17.826197},{"c":16.79,"h":17.12,"l":16.72,"n":162,"o":17.05,"t":"2025-04-04T04:00:00Z","v":45595,"vw":16.896149},{"c":15.77,"h":16.19,"l":15.5847,"n":509,"o":16.19,"t":"2025-04-07T04:00:00Z","v":182953,"vw":15.910514},{"c":15.45,"h":16.1982,"l":15.31,"n":112,"o":16.17,"t":"2025-04-08T04:00:00Z","v":49638,"vw":15.691314},{"c":16.5,"h":16.61,"l":15.39,"n":96,"o":15.4,"t":"2025-04-09T04:00:00Z","v":41832,"vw":15.698009},{"c":16.4114,"h":16.59,"l":16.18,"n":92,"o":16.54,"t":"2025-04-10T04:00:00Z","v":54343,"vw":16.500543},{"c":17.065,"h":17.0886,"l":16.72,"n":130,"o":16.78,"t":"2025-04-11T04:00:00Z","v":21757,"vw":16.963019},{"c":17.3356,"h":17.3838,"l":17.26,"n":80,"o":17.27,"t":"2025-04-14T04:00:00Z","v":8224,"vw":17.331176},{"c":17.47,"h":17.55,"l":17.32,"n":235,"o":17.38,"t":"2025-04-15T04:00:00Z","v":45642,"vw":17.471773},{"c":17.03,"h":17.3699,"l":16.89,"n":108,"o":17.17,"t":"2025-04-16T04:00:00Z","v":18388,"vw":17.203244},{"c":17.22,"h":17.3997,"l":17.13,"n":169,"o":17.25,"t":"2025-04-17T04:00:00Z","v":21247,"vw":17.172844},{"c":16.975,"h":17.1,"l":16.9101,"n":58,"o":17.04,"t":"2025-04-21T04:00:00Z","v":9303,"vw":17.014941},{"c":17.3443,"h":17.4298,"l":17.13,"n":79,"o":17.27,"t":"2025-04-22T04:00:00Z","v":16767,"vw":17.297334},{"c":17.6253,"h":17.8099,"l":17.52,"n":97,"o":17.7494,"t":"2025-04-23T04:00:00Z","v":17543,"vw":17.679954},{"c":17.8,"h":17.8399,"l":17.71,"n":80,"o":17.71,"t":"2025-04-24T04:00:00Z","v":6785,"vw":17.762197},{"c":17.7876,"h":17.855,"l":17.67,"n":68,"o":17.69,"t":"2025-04-25T04:00:00Z","v":10037,"vw":17.769875},{"c":17.91,"h":17.9599,"l":17.88,"n":92,"o":17.89,"t":"2025-04-28T04:00:00Z","v":6838,"vw":17.901205},{"c":18.18,"h":18.21,"l":18.04,"n":62,"o":18.21,"t":"2025-04-29T04:00:00Z","v":6788,"vw":18.151521},{"c":18.2269,"h":18.274,"l":18.12,"n":39,"o":18.12,"t":"2025-04-30T04:00:00Z","v":8000,"vw":18.191109},{"c":18.3106,"h":18.355,"l":18.2006,"n":70,"o":18.28,"t":"2025-05-01T04:00:00Z","v":12423,"vw":18.27602},{"c":19.02,"h":19.3499,"l":18.99,"n":77,"o":18.99,"t":"2025-05-02T04:00:00Z","v":12904,"vw":19.119937},{"c":19.365,"h":19.4006,"l":19.06,"n":67,"o":19.22,"t":"2025-05-05T04:00:00Z","v":7472,"vw":19.264355},{"c":19.1883,"h":19.22,"l":19.02,"n":49,"o":19.02,"t":"2025-05-06T04:00:00Z","v":6987,"vw":19.14274},{"c":18.98,"h":18.98,"l":18.8245,"n":57,"o":18.84,"t":"2025-05-07T04:00:00Z","v":6490,"vw":18.871061},{"c":18.9,"h":19.15,"l":18.7101,"n":55,"o":19.15,"t":"2025-05-08T04:00:00Z","v":7472,"vw":18.923924},{"c":18.9593,"h":19.13,"l":18.81,"n":60,"o":18.96,"t":"2025-05-09T04:00:00Z","v":6308,"vw":18.977268},{"c":19.46,"h":19.46,"l":18.97,"n":59,"o":19.4302,"t":"2025-05-12T04:00:00Z","v":6607,"vw":19.262569},{"c":19.315,"h":19.3557,"l":18.94,"n":72,"o":18.94,"t":"2025-05-13T04:00:00Z","v":14365,"vw":19.21094},{"c":19.38,"h":19.5199,"l":19.19,"n":30,"o":19.3787,"t":"2025-05-14T04:00:00Z","v":3789,"vw":19.366201},{"c":19.3553,"h":19.52,"l":19.1,"n":47,"o":19.3,"t":"2025-05-15T04:00:00Z","v":3504,"vw":19.390484},{"c":19.32,"h":19.47,"l":19.25,"n":54,"o":19.26,"t":"2025-05-16T04:00:00Z","v":7010,"vw":19.391329},{"c":19.43,"h":19.62,"l":19.3,"n":162,"o":19.3,"t":"2025-05-19T04:00:00Z","v":22186,"vw":19.44479},{"c":19.63,"h":19.63,"l":19.42,"n":63,"o":19.615,"t":"2025-05-20T04:00:00Z","v":3898,"vw":19.489073},{"c":19.65,"h":20.03,"l":19.48,"n":110,"o":19.835,"t":"2025-05-21T04:00:00Z","v":21265,"vw":19.603006},{"c":19.66,"h":19.8,"l":19.44,"n":75,"o":19.67,"t":"2025-05-22T04:00:00Z","v":15153,"vw":19.674561},{"c":19.7048,"h":19.87,"l":19.49,"n":73,"o":19.4925,"t":"2025-05-23T04:00:00Z","v":7582,"vw":19.627892},{"c":19.5628,"h":19.78,"l":19.35,"n":88,"o":19.5984,"t":"2025-05-27T04:00:00Z","v":9213,"vw":19.549629},{"c":19.43,"h":19.53,"l":19.17,"n":39,"o":19.53,"t":"2025-05-28T04:00:00Z","v":19331,"vw":19.413086},{"c":19.49,"h":19.82,"l":19.4705,"n":205,"o":19.61,"t":"2025-05-29T04:00:00Z","v":74873,"vw":19.509782},{"c":19.3,"h":19.36,"l":19.1601,"n":73,"o":19.36,"t":"2025-05-30T04:00:00Z","v":6415,"vw":19.23617},{"c":19.48,"h":19.58,"l":19.32,"n":230,"o":19.36,"t":"2025-06-02T04:00:00Z","v":61921,"vw":19.514274},{"c":19.75,"h":19.75,"l":19.6,"n":43,"o":19.6,"t":"2025-06-03T04:00:00Z","v":6192,"vw":19.656853},{"c":19.9902,"h":20.0897,"l":19.83,"n":70,"o":19.83,"t":"2025-06-04T04:00:00Z","v":9592,"vw":19.93114},{"c":20.02,"h":20.09,"l":19.9,"n":110,"o":19.99,"t":"2025-06-05T04:00:00Z","v":14035,"vw":20.022716},{"c":20.0655,"h":20.08,"l":19.8701,"n":126,"o":19.89,"t":"2025-06-06T04:00:00Z","v":12046,"vw":19.957861},{"c":20.28,"h":20.28,"l":19.832,"n":61,"o":20.13,"t":"2025-06-09T04:00:00Z","v":6964,"vw":20.116375},{"c":20.38,"h":20.3931,"l":20.12,"n":73,"o":20.3,"t":"2025-06-10T04:00:00Z","v":7215,"vw":20.318346},{"c":20.2601,"h":20.58,"l":20.0901,"n":120,"o":20.134,"t":"2025-06-11T04:00:00Z","v":23196,"vw":20.490063},{"c":20.71,"h":20.78,"l":20.4,"n":152,"o":20.4,"t":"2025-06-12T04:00:00Z","v":17817,"vw":20.688245},{"c":20.24,"h":20.53,"l":20.24,"n":170,"o":20.425,"t":"2025-06-13T04:00:00Z","v":197238,"vw":20.502975},{"c":20.7,"h":20.73,"l":20.49,"n":126,"o":20.49,"t":"2025-06-16T04:00:00Z","v":46038,"vw":20.696323},{"c":20.27,"h":20.6329,"l":20.27,"n":213,"o":20.33,"t":"2025-06-17T04:00:00Z","v":27135,"vw":20.379389},{"c":20.39,"h":20.46,"l":20.1901,"n":52,"o":20.33,"t":"2025-06-18T04:00:00Z","v":13294,"vw":20.351205},{"c":20.1977,"h":20.3684,"l":20.1201,"n":116,"o":20.2949,"t":"2025-06-20T04:00:00Z","v":11852,"vw":20.223431},{"c":20.3406,"h":20.3406,"l":19.7001,"n":209,"o":19.7001,"t":"2025-06-23T04:00:00Z","v":22832,"vw":20.119866},{"c":20.84,"h":20.84,"l":20.12,"n":85,"o":20.12,"t":"2025-06-24T04:00:00Z","v":38402,"vw":20.691709},{"c":20.64,"h":20.93,"l":20.4,"n":59,"o":20.55,"t":"2025-06-25T04:00:00Z","v":5532,"vw":20.564159},{"c":20.65,"h":21.1,"l":20.2932,"n":232,"o":21.1,"t":"2025-06-26T04:00:00Z","v":40187,"vw":20.779083},{"c":20.73,"h":21.1399,"l":20.2201,"n":121,"o":20.93,"t":"2025-06-27T04:00:00Z","v":185522,"vw":20.553449},{"c":20.94,"h":21.099,"l":20.4301,"n":98,"o":21.099,"t":"2025-06-30T04:00:00Z","v":27673,"vw":20.721084},{"c":20.76,"h":21.04,"l":20.421,"n":443,"o":20.56,"t":"2025-07-01T04:00:00Z","v":67398,"vw":20.716158},{"c":20.8745,"h":20.91,"l":20.7,"n":377,"o":20.83,"t":"2025-07-02T04:00:00Z","v":34681,"vw":20.814923},{"c":20.9813,"h":21.035,"l":20.3874,"n":54,"o":20.3874,"t":"2025-07-03T04:00:00Z","v":17171,"vw":20.94027},{"c":20.78,"h":20.9,"l":20.41,"n":90,"o":20.86,"t":"2025-07-07T04:00:00Z","v":14302,"vw":20.789066},{"c":20.85,"h":20.85,"l":20.72,"n":55,"o":20.72,"t":"2025-07-08T04:00:00Z","v":11004,"vw":20.76597},{"c":20.8598,"h":20.8897,"l":20.617,"n":54,"o":20.6712,"t":"2025-07-09T04:00:00Z","v":6133,"vw":20.76165},{"c":20.81,"h":20.885,"l":20.69,"n":146,"o":20.8829,"t":"2025-07-10T04:00:00Z","v":32241,"vw":20.793765},{"c":20.73,"h":20.829,"l":20.56,"n":89,"o":20.56,"t":"2025-07-11T04:00:00Z","v":12066,"vw":20.65621},{"c":20.87,"h":20.93,"l":20.8059,"n":128,"o":20.92,"t":"2025-07-14T04:00:00Z","v":20121,"vw":20.902587},{"c":20.95,"h":21.1369,"l":20.941,"n":58,"o":21.1369,"t":"2025-07-15T04:00:00Z","v":6071,"vw":20.984063},{"c":20.9559,"h":21,"l":20.81,"n":60,"o":20.84,"t":"2025-07-16T04:00:00Z","v":5592,"vw":20.841405},{"c":21.1078,"h":21.14,"l":20.8145,"n":209,"o":20.8145,"t":"2025-07-17T04:00:00Z","v":20001,"vw":21.098583},{"c":21.2448,"h":21.36,"l":21.22,"n":165,"o":21.32,"t":"2025-07-18T04:00:00Z","v":40822,"vw":21.315093},{"c":21.3609,"h":21.59,"l":21.04,"n":159,"o":21.32,"t":"2025-07-21T04:00:00Z","v":26809,"vw":21.40409},{"c":21.2531,"h":21.47,"l":21.18,"n":95,"o":21.2,"t":"2025-07-22T04:00:00Z","v":8512,"vw":21.258791},{"c":21.4359,"h":21.47,"l":21.28,"n":80,"o":21.315,"t":"2025-07-23T04:00:00Z","v":8724,"vw":21.358566},{"c":21.4152,"h":21.4152,"l":21.3101,"n":37,"o":21.405,"t":"2025-07-24T04:00:00Z","v":1451,"vw":21.380005},{"c":21.3402,"h":21.3694,"l":21.33,"n":45,"o":21.33,"t":"2025-07-25T04:00:00Z","v":3029,"vw":21.334821},{"c":21.3626,"h":21.41,"l":21.15,"n":80,"o":21.26,"t":"2025-07-28T04:00:00Z","v":13608,"vw":21.2257},{"c":21.4734,"h":21.8284,"l":21.4734,"n":77,"o":21.5486,"t":"2025-07-29T04:00:00Z","v":11174,"vw":21.591003},{"c":21.2634,"h":21.43,"l":21.14,"n":64,"o":21.3482,"t":"2025-07-30T04:00:00Z","v":9236,"vw":21.228634},{"c":21.2005,"h":21.56,"l":21.14,"n":1472,"o":21.46,"t":"2025-07-31T04:00:00Z","v":439053,"vw":21.417883},{"c":21.2762,"h":21.32,"l":21.0501,"n":65,"o":21.255,"t":"2025-08-01T04:00:00Z","v":80463,"vw":21.312059},{"c":21.5518,"h":21.71,"l":21.52,"n":307,"o":21.55,"t":"2025-08-04T04:00:00Z","v":46981,"vw":21.586199},{"c":21.8572,"h":21.95,"l":21.8312,"n":87,"o":21.8369,"t":"2025-08-05T04:00:00Z","v":4124,"vw":21.911618},{"c":22.205,"h":22.205,"l":21.828,"n":223,"o":21.828,"t":"2025-08-06T04:00:00Z","v":25784,"vw":22.089215},{"c":22.2247,"h":22.4399,"l":22.0201,"n":83,"o":22.27,"t":"2025-08-07T04:00:00Z","v":19509,"vw":22.174244},{"c":22.2397,"h":22.43,"l":22.0301,"n":60,"o":22.3038,"t":"2025-08-08T04:00:00Z","v":89909,"vw":22.126607},{"c":22.334,"h":22.379,"l":22.16,"n":71,"o":22.379,"t":"2025-08-11T04:00:00Z","v":6601,"vw":22.293456},{"c":22.3591,"h":22.49,"l":22.0501,"n":92,"o":22.0501,"t":"2025-08-12T04:00:00Z","v":18682,"vw":22.356595},{"c":22.7448,"h":22.8152,"l":22.66,"n":35,"o":22.66,"t":"2025-08-13T04:00:00Z","v":2220,"vw":22.709258},{"c":22.6298,"h":22.75,"l":22.62,"n":40,"o":22.63,"t":"2025-08-14T04:00:00Z","v":3128,"vw":22.653862},{"c":22.7501,"h":22.99,"l":22.6301,"n":87,"o":22.9,"t":"2025-08-15T04:00:00Z","v":39894,"vw":22.849767},{"c":23.085,"h":23.14,"l":22.8483,"n":131,"o":22.96,"t":"2025-08-18T04:00:00Z","v":12316,"vw":23.008614},{"c":22.7779,"h":22.9764,"l":22.7779,"n":45,"o":22.955,"t":"2025-08-19T04:00:00Z","v":9737,"vw":22.921988},{"c":22.694,"h":22.76,"l":22.63,"n":60,"o":22.76,"t":"2025-08-20T04:00:00Z","v":8758,"vw":22.695561},{"c":22.9334,"h":22.9999,"l":22.7201,"n":62,"o":22.85,"t":"2025-08-21T04:00:00Z","v":114005,"vw":22.89577},{"c":23.3239,"h":23.3239,"l":22.8901,"n":88,"o":22.8901,"t":"2025-08-22T04:00:00Z","v":55760,"vw":23.247269},{"c":23.145,"h":23.2384,"l":23.1,"n":115,"o":23.17,"t":"2025-08-25T04:00:00Z","v":14851,"vw":23.181085},{"c":23.32,"h":23.38,"l":23.2101,"n":161,"o":23.28,"t":"2025-08-26T04:00:00Z","v":142366,"vw":23.364349},{"c":23.24,"h":23.28,"l":23.12,"n":99,"o":23.12,"t":"2025-08-27T04:00:00Z","v":18025,"vw":23.16994},{"c":23.44,"h":23.48,"l":23.29,"n":95,"o":23.29,"t":"2025-08-28T04:00:00Z","v":14121,"vw":23.373},{"c":23.5309,"h":23.5474,"l":23.4501,"n":59,"o":23.46,"t":"2025-08-29T04:00:00Z","v":9415,"vw":23.488915},{"c":23.545,"h":23.545,"l":23.1608,"n":107,"o":23.18,"t":"2025-09-02T04:00:00Z","v":34409,"vw":23.456089},{"c":23.8451,"h":23.9399,"l":23.76,"n":110,"o":23.76,"t":"2025-09-03T04:00:00Z","v":16355,"vw":23.873044},{"c":23.5549,"h":23.62,"l":23.44,"n":84,"o":23.44,"t":"2025-09-04T04:00:00Z","v":12094,"vw":23.552528},{"c":24.015,"h":24.19,"l":23.96,"n":97,"o":24.19,"t":"2025-09-05T04:00:00Z","v":7751,"vw":24.020314},{"c":24.23,"h":24.23,"l":24,"n":109,"o":24.03,"t":"2025-09-08T04:00:00Z","v":18666,"vw":24.115283},{"c":24.1901,"h":24.29,"l":24.09,"n":154,"o":24.1,"t":"2025-09-09T04:00:00Z","v":147040,"vw":24.10798},{"c":24.1751,"h":24.2192,"l":24.0501,"n":129,"o":24.19,"t":"2025-09-10T04:00:00Z","v":19598,"vw":24.162535},{"c":24.3255,"h":24.4,"l":24.195,"n":101,"o":24.195,"t":"2025-09-11T04:00:00Z","v":11741,"vw":24.276066},{"c":24.26,"h":24.4,"l":24.16,"n":118,"o":24.4,"t":"2025-09-12T04:00:00Z","v":11345,"vw":24.264362},{"c":24.455,"h":24.5,"l":24.27,"n":158,"o":24.44,"t":"2025-09-15T04:00:00Z","v":30838,"vw":24.409928},{"c":24.3509,"h":24.37,"l":24.2092,"n":97,"o":24.3,"t":"2025-09-16T04:00:00Z","v":7616,"vw":24.29465},{"c":24.3654,"h":24.47,"l":24.28,"n":90,"o":24.47,"t":"2025-09-17T04:00:00Z","v":17444,"vw":24.353374},{"c":24.4055,"h":24.47,"l":24.3,"n":73,"o":24.3,"t":"2025-09-18T04:00:00Z","v":10437,"vw":24.366024},{"c":24.3251,"h":24.37,"l":24.24,"n":130,"o":24.27,"t":"2025-09-19T04:00:00Z","v":16439,"vw":24.276462},{"c":24.4138,"h":24.48,"l":24.02,"n":110,"o":24.02,"t":"2025-09-22T04:00:00Z","v":15567,"vw":24.306197},{"c":24.3993,"h":24.49,"l":24.0401,"n":201,"o":24.25,"t":"2025-09-23T04:00:00Z","v":28302,"vw":24.336263},{"c":24.0902,"h":24.3785,"l":23.984,"n":76,"o":24.21,"t":"2025-09-24T04:00:00Z","v":12080,"vw":24.158504},{"c":23.83,"h":24.47,"l":23.74,"n":216,"o":23.85,"t":"2025-09-25T04:00:00Z","v":24517,"vw":23.927881},{"c":23.9453,"h":24.1399,"l":23.74,"n":142,"o":23.83,"t":"2025-09-26T04:00:00Z","v":19598,"vw":23.789141},{"c":24.0571,"h":24.115,"l":23.7701,"n":144,"o":23.89,"t":"2025-09-29T04:00:00Z","v":21535,"vw":24.005669},{"c":24.3995,"h":24.45,"l":23.95,"n":97,"o":24.18,"t":"2025-09-30T04:00:00Z","v":13579,"vw":24.301293},{"c":24.5852,"h":24.61,"l":24.0001,"n":259,"o":24.24,"t":"2025-10-01T04:00:00Z","v":53192,"vw":24.507889},{"c":24.5409,"h":24.7,"l":24.43,"n":113,"o":24.5,"t":"2025-10-02T04:00:00Z","v":30379,"vw":24.656082},{"c":24.5313,"h":24.64,"l":24.36,"n":136,"o":24.5,"t":"2025-10-03T04:00:00Z","v":32538,"vw":24.532101},{"c":24.6527,"h":24.6527,"l":24.45,"n":98,"o":24.45,"t":"2025-10-06T04:00:00Z","v":17619,"vw":24.56063},{"c":24.6173,"h":24.68,"l":24.5501,"n":157,"o":24.62,"t":"2025-10-07T04:00:00Z","v":20318,"vw":24.630553},{"c":24.7455,"h":24.7834,"l":24.63,"n":109,"o":24.7399,"t":"2025-10-08T04:00:00Z","v":39584,"vw":24.67155},{"c":24.26,"h":24.5584,"l":24.2312,"n":99,"o":24.52,"t":"2025-10-09T04:00:00Z","v":8592,"vw":24.387489},{"c":23.0043,"h":24.0954,"l":22.72,"n":246,"o":24.09,"t":"2025-10-10T04:00:00Z","v":127582,"vw":23.415974},{"c":24.0028,"h":24.04,"l":23.48,"n":163,"o":23.48,"t":"2025-10-13T04:00:00Z","v":32407,"vw":23.897102},{"c":23.575,"h":23.59,"l":23.09,"n":85,"o":23.33,"t":"2025-10-14T04:00:00Z","v":20296,"vw":23.485948},{"c":23.9603,"h":24.1255,"l":23.71,"n":108,"o":23.99,"t":"2025-10-15T04:00:00Z","v":7354,"vw":23.940004},{"c":23.9159,"h":24.17,"l":23.74,"n":130,"o":23.74,"t":"2025-10-16T04:00:00Z","v":23996,"vw":24.057599},{"c":23.7309,"h":23.89,"l":23.52,"n":275,"o":23.615,"t":"2025-10-17T04:00:00Z","v":38832,"vw":23.702427},{"c":23.8439,"h":23.97,"l":23.5701,"n":109,"o":23.72,"t":"2025-10-20T04:00:00Z","v":15331,"vw":23.821345},{"c":23.7379,"h":23.81,"l":23.69,"n":151,"o":23.77,"t":"2025-10-21T04:00:00Z","v":14654,"vw":23.751358},{"c":23.5736,"h":23.5736,"l":23.44,"n":97,"o":23.46,"t":"2025-10-22T04:00:00Z","v":5400,"vw":23.479973},{"c":23.6544,"h":23.6544,"l":23.46,"n":60,"o":23.54,"t":"2025-10-23T04:00:00Z","v":5049,"vw":23.552909},{"c":23.7795,"h":24.02,"l":23.5801,"n":74,"o":23.79,"t":"2025-10-24T04:00:00Z","v":2249,"vw":23.844721},{"c":24.1617,"h":24.28,"l":23.67,"n":198,"o":23.99,"t":"2025-10-27T04:00:00Z","v":17673,"vw":24.144272},{"c":24.36,"h":24.36,"l":24.02,"n":172,"o":24.02,"t":"2025-10-28T04:00:00Z","v":11923,"vw":24.230104},{"c":24.2844,"h":24.39,"l":24.1601,"n":137,"o":24.28,"t":"2025-10-29T04:00:00Z","v":3740,"vw":24.275454},{"c":24.135,"h":24.26,"l":24.07,"n":115,"o":24.07,"t":"2025-10-30T04:00:00Z","v":8793,"vw":24.158351},{"c":24.34,"h":24.36,"l":24.205,"n":145,"o":24.265,"t":"2025-10-31T04:00:00Z","v":21053,"vw":24.303538},{"c":24.3117,"h":24.49,"l":24.114,"n":288,"o":24.47,"t":"2025-11-03T05:00:00Z","v":108100,"vw":24.25838},{"c":23.8702,"h":23.9799,"l":23.59,"n":60,"o":23.93,"t":"2025-11-04T05:00:00Z","v":92810,"vw":23.763976},{"c":24.22,"h":24.3,"l":23.8003,"n":156,"o":23.8003,"t":"2025-11-05T05:00:00Z","v":26082,"vw":24.057576},{"c":24.1845,"h":24.2893,"l":24.01,"n":88,"o":24.01,"t":"2025-11-06T05:00:00Z","v":11143,"vw":24.133432},{"c":23.93,"h":23.98,"l":23.7584,"n":167,"o":23.7584,"t":"2025-11-07T05:00:00Z","v":15804,"vw":23.866489},{"c":24.59,"h":24.59,"l":24.03,"n":90,"o":24.09,"t":"2025-11-10T05:00:00Z","v":11104,"vw":24.419481},{"c":24.4648,"h":24.5535,"l":24.4117,"n":58,"o":24.5535,"t":"2025-11-11T05:00:00Z","v":3507,"vw":24.469274},{"c":24.465,"h":24.59,"l":24.42,"n":91,"o":24.4217,"t":"2025-11-12T05:00:00Z","v":15894,"vw":24.470427},{"c":24.335,"h":24.63,"l":24.285,"n":96,"o":24.63,"t":"2025-11-13T05:00:00Z","v":180292,"vw":24.624262},{"c":24.5502,"h":24.6599,"l":24.195,"n":235,"o":24.36,"t":"2025-11-14T05:00:00Z","v":34702,"vw":24.437522},{"c":24.1101,"h":24.28,"l":23.93,"n":160,"o":24.13,"t":"2025-11-17T05:00:00Z","v":44935,"vw":24.059923},{"c":23.74,"h":23.8891,"l":23.7,"n":117,"o":23.72,"t":"2025-11-18T05:00:00Z","v":14994,"vw":23.81117},{"c":23.8752,"h":23.8752,"l":23.67,"n":64,"o":23.86,"t":"2025-11-19T05:00:00Z","v":8081,"vw":23.813122},{"c":23.7101,"h":24.15,"l":23.66,"n":67,"o":24.15,"t":"2025-11-20T05:00:00Z","v":8175,"vw":23.843088},{"c":23.4619,"h":23.53,"l":22.58,"n":196,"o":23.1973,"t":"2025-11-21T05:00:00Z","v":33303,"vw":23.220346},{"c":23.9126,"h":23.9145,"l":23.7,"n":76,"o":23.77,"t":"2025-11-24T05:00:00Z","v":9576,"vw":23.761561},{"c":23.95,"h":23.95,"l":23.6137,"n":81,"o":23.7338,"t":"2025-11-25T05:00:00Z","v":22335,"vw":23.788674},{"c":23.9754,"h":24.1099,"l":23.6901,"n":118,"o":24.1099,"t":"2025-11-26T05:00:00Z","v":6536,"vw":23.843226},{"c":24.1519,"h":24.23,"l":24.0801,"n":87,"o":24.16,"t":"2025-11-28T05:00:00Z","v":6114,"vw":24.165055},{"c":24.12,"h":24.1999,"l":24.02,"n":105,"o":24.14,"t":"2025-12-01T05:00:00Z","v":97056,"vw":24.027192},{"c":23.9598,"h":24.01,"l":23.88,"n":93,"o":23.98,"t":"2025-12-02T05:00:00Z","v":5239,"vw":23.95346},{"c":24.0347,"h":24.0347,"l":23.7919,"n":82,"o":23.86,"t":"2025-12-03T05:00:00Z","v":5735,"vw":23.931965},{"c":23.94,"h":24.015,"l":23.78,"n":70,"o":24.015,"t":"2025-12-04T05:00:00Z","v":10392,"vw":23.93566},{"c":24.2355,"h":24.4099,"l":24.01,"n":95,"o":24.01,"t":"2025-12-05T05:00:00Z","v":12251,"vw":24.106418},{"c":24.1753,"h":24.25,"l":24.165,"n":105,"o":24.17,"t":"2025-12-08T05:00:00Z","v":7059,"vw":24.19819},{"c":24.2105,"h":24.4214,"l":24.0172,"n":64,"o":24.0172,"t":"2025-12-09T05:00:00Z","v":155391,"vw":24.095204},{"c":24.4462,"h":24.59,"l":23.9932,"n":48,"o":23.9932,"t":"2025-12-10T05:00:00Z","v":25057,"vw":24.27783},{"c":24.5559,"h":24.5559,"l":24.3925,"n":68,"o":24.45,"t":"2025-12-11T05:00:00Z","v":9265,"vw":24.460624},{"c":24.4302,"h":24.61,"l":24.36,"n":77,"o":24.61,"t":"2025-12-12T05:00:00Z","v":15771,"vw":24.381958},{"c":24.4864,"h":24.63,"l":24.3919,"n":84,"o":24.53,"t":"2025-12-15T05:00:00Z","v":6588,"vw":24.520918},{"c":24.3055,"h":24.55,"l":24.09,"n":96,"o":24.2716,"t":"2025-12-16T05:00:00Z","v":7751,"vw":24.340346},{"c":24.1129,"h":24.47,"l":23.81,"n":115,"o":23.94,"t":"2025-12-17T05:00:00Z","v":8277,"vw":24.258303},{"c":24.2552,"h":24.45,"l":24.0101,"n":46,"o":24.33,"t":"2025-12-18T05:00:00Z","v":5685,"vw":24.204409},{"c":24.5334,"h":24.5334,"l":23.87,"n":65,"o":23.87,"t":"2025-12-19T05:00:00Z","v":5926,"vw":24.443475},{"c":24.3003,"h":24.46,"l":24.05,"n":130,"o":24.07,"t":"2025-12-22T05:00:00Z","v":13910,"vw":24.168006},{"c":24.335,"h":24.48,"l":24.1701,"n":103,"o":24.37,"t":"2025-12-23T05:00:00Z","v":13235,"vw":24.355929},{"c":24.3328,"h":24.48,"l":24.01,"n":107,"o":24.01,"t":"2025-12-24T05:00:00Z","v":8945,"vw":24.267186},{"c":24.395,"h":24.58,"l":24.2,"n":130,"o":24.57,"t":"2025-12-26T05:00:00Z","v":17709,"vw":24.520935},{"c":23.7878,"h":23.96,"l":23.64,"n":83,"o":23.64,"t":"2025-12-29T05:00:00Z","v":18477,"vw":23.715228},{"c":23.895,"h":24.11,"l":23.7701,"n":146,"o":24.01,"t":"2025-12-30T05:00:00Z","v":34491,"vw":23.880244},{"c":23.6386,"h":23.9,"l":23.6,"n":84,"o":23.9,"t":"2025-12-31T05:00:00Z","v":38438,"vw":23.742667},{"c":23.994,"h":24.4252,"l":23.85,"n":203,"o":23.85,"t":"2026-01-02T05:00:00Z","v":36394,"vw":24.063268},{"c":24.2508,"h":24.5699,"l":24.1691,"n":226,"o":24.33,"t":"2026-01-05T05:00:00Z","v":22524,"vw":24.26066},{"c":24.8755,"h":24.9183,"l":24.75,"n":153,"o":24.75,"t":"2026-01-06T05:00:00Z","v":15072,"vw":24.788761},{"c":24.5924,"h":24.87,"l":24.4101,"n":75,"o":24.59,"t":"2026-01-07T05:00:00Z","v":11273,"vw":24.605544},{"c":24.78,"h":24.79,"l":24.46,"n":114,"o":24.58,"t":"2026-01-08T05:00:00Z","v":85846,"vw":24.717913},{"c":24.8752,"h":24.99,"l":24.69,"n":66,"o":24.73,"t":"2026-01-09T05:00:00Z","v":6174,"vw":24.786147},{"c":25.055,"h":25.0988,"l":24.75,"n":82,"o":24.77,"t":"2026-01-12T05:00:00Z","v":8585,"vw":24.821436},{"c":24.965,"h":25.095,"l":24.91,"n":106,"o":25.095,"t":"2026-01-13T05:00:00Z","v":17545,"vw":24.983223},{"c":25.235,"h":25.29,"l":25.0924,"n":79,"o":25.29,"t":"2026-01-14T05:00:00Z","v":12265,"vw":25.211412},{"c":25.6259,"h":25.6893,"l":25.4416,"n":116,"o":25.51,"t":"2026-01-15T05:00:00Z","v":20105,"vw":25.622474},{"c":25.4139,"h":25.44,"l":25.22,"n":86,"o":25.42,"t":"2026-01-16T05:00:00Z","v":19115,"vw":25.335023},{"c":25.5548,"h":25.76,"l":25.4652,"n":71,"o":25.56,"t":"2026-01-20T05:00:00Z","v":5627,"vw":25.657433},{"c":25.8155,"h":25.8155,"l":25.4,"n":81,"o":25.55,"t":"2026-01-21T05:00:00Z","v":21557,"vw":25.639205},{"c":25.91,"h":25.9599,"l":25.46,"n":99,"o":25.82,"t":"2026-01-22T05:00:00Z","v":10769,"vw":25.816786},{"c":26.0699,"h":26.0699,"l":25.7693,"n":102,"o":25.81,"t":"2026-01-23T05:00:00Z","v":25990,"vw":25.894784},{"c":26.445,"h":26.445,"l":26.15,"n":96,"o":26.15,"t":"2026-01-26T05:00:00Z","v":23813,"vw":26.307631},{"c":26.7853,"h":26.92,"l":26.46,"n":78,"o":26.605,"t":"2026-01-27T05:00:00Z","v":6789,"vw":26.672722},{"c":26.9271,"h":27.04,"l":26.6488,"n":160,"o":26.695,"t":"2026-01-28T05:00:00Z","v":33668,"vw":26.848487},{"c":26.615,"h":27.1299,"l":26.26,"n":225,"o":26.76,"t":"2026-01-29T05:00:00Z","v":22591,"vw":26.483534},{"c":25.77,"h":26.38,"l":25.64,"n":118,"o":26.27,"t":"2026-01-30T05:00:00Z","v":11652,"vw":25.984213},{"c":25.66,"h":25.81,"l":24.81,"n":172,"o":25.53,"t":"2026-02-02T05:00:00Z","v":19633,"vw":25.452647},{"c":25.8446,"h":26.1399,"l":25.66,"n":83,"o":25.9,"t":"2026-02-03T05:00:00Z","v":9620,"vw":25.905633},{"c":25.9401,"h":26.4,"l":25.6924,"n":334,"o":26.27,"t":"2026-02-04T05:00:00Z","v":41961,"vw":26.010314},{"c":25.6109,"h":25.73,"l":25.3,"n":278,"o":25.68,"t":"2026-02-05T05:00:00Z","v":48678,"vw":25.577791},{"c":26.0154,"h":26.18,"l":25.525,"n":90,"o":25.525,"t":"2026-02-06T05:00:00Z","v":12371,"vw":25.987875},{"c":26.67,"h":26.73,"l":26.15,"n":169,"o":26.15,"t":"2026-02-09T05:00:00Z","v":19128,"vw":26.445857},{"c":26.66,"h":26.8399,"l":26.35,"n":204,"o":26.81,"t":"2026-02-10T05:00:00Z","v":35889,"vw":26.698065},{"c":27.21,"h":27.23,"l":26.83,"n":117,"o":26.84,"t":"2026-02-11T05:00:00Z","v":7983,"vw":27.020554},{"c":26.98,"h":27.35,"l":26.745,"n":163,"o":27.35,"t":"2026-02-12T05:00:00Z","v":13877,"vw":26.884284},{"c":27.06,"h":27.06,"l":26.3901,"n":141,"o":26.88,"t":"2026-02-13T05:00:00Z","v":150927,"vw":26.976534},{"c":27.0655,"h":27.07,"l":26.56,"n":110,"o":26.73,"t":"2026-02-17T05:00:00Z","v":21459,"vw":26.870956},{"c":27.0968,"h":27.33,"l":26.7,"n":250,"o":27.25,"t":"2026-02-18T05:00:00Z","v":55275,"vw":27.180575},{"c":27.0655,"h":27.14,"l":26.845,"n":123,"o":27.04,"t":"2026-02-19T05:00:00Z","v":30145,"vw":27.045395},{"c":27.6476,"h":27.6476,"l":27.05,"n":142,"o":27.05,"t":"2026-02-20T05:00:00Z","v":404106,"vw":27.361377},{"c":27.4903,"h":27.8199,"l":27.3886,"n":134,"o":27.71,"t":"2026-02-23T05:00:00Z","v":19169,"vw":27.544241},{"c":28.0159,"h":28.21,"l":27.645,"n":189,"o":27.75,"t":"2026-02-24T05:00:00Z","v":126762,"vw":28.031522},{"c":28.35,"h":28.39,"l":28.145,"n":155,"o":28.31,"t":"2026-02-25T05:00:00Z","v":38104,"vw":28.262415},{"c":28.32,"h":28.49,"l":28.11,"n":196,"o":28.49,"t":"2026-02-26T05:00:00Z","v":29001,"vw":28.300004},{"c":28.3545,"h":28.47,"l":28.06,"n":222,"o":28.14,"t":"2026-02-27T05:00:00Z","v":19847,"vw":28.317852},{"c":28.1858,"h":28.38,"l":27.875,"n":203,"o":27.9,"t":"2026-03-02T05:00:00Z","v":27426,"vw":28.212361},{"c":26.77,"h":26.88,"l":26.01,"n":177,"o":26.88,"t":"2026-03-03T05:00:00Z","v":23681,"vw":26.546255},{"c":26.83,"h":26.88,"l":26.505,"n":165,"o":26.77,"t":"2026-03-04T05:00:00Z","v":49249,"vw":26.799645},{"c":26.5027,"h":26.72,"l":26.21,"n":214,"o":26.57,"t":"2026-03-05T05:00:00Z","v":28459,"vw":26.476919},{"c":26.0854,"h":26.2296,"l":25.54,"n":350,"o":25.87,"t":"2026-03-06T05:00:00Z","v":129431,"vw":26.069313},{"c":26.2463,"h":26.28,"l":25.3201,"n":307,"o":25.49,"t":"2026-03-09T04:00:00Z","v":30997,"vw":25.688559},{"c":26.4676,"h":26.789,"l":26.2,"n":261,"o":26.37,"t":"2026-03-10T04:00:00Z","v":29684,"vw":26.598102},{"c":26.7552,"h":26.9,"l":26.5201,"n":202,"o":26.6945,"t":"2026-03-11T04:00:00Z","v":29069,"vw":26.739851},{"c":25.9284,"h":26.37,"l":25.9284,"n":222,"o":26.37,"t":"2026-03-12T04:00:00Z","v":17506,"vw":26.080462},{"c":25.7,"h":26.42,"l":25.7,"n":181,"o":26.42,"t":"2026-03-13T04:00:00Z","v":26945,"vw":25.858944},{"c":26.4252,"h":26.5827,"l":26.28,"n":116,"o":26.34,"t":"2026-03-16T04:00:00Z","v":12022,"vw":26.41116},{"c":26.7865,"h":26.9345,"l":26.6104,"n":206,"o":26.76,"t":"2026-03-17T04:00:00Z","v":33819,"vw":26.806376},{"c":26.2477,"h":26.72,"l":26.2477,"n":165,"o":26.58,"t":"2026-03-18T04:00:00Z","v":34362,"vw":26.51157},{"c":26.4655,"h":26.4777,"l":25.71,"n":159,"o":25.71,"t":"2026-03-19T04:00:00Z","v":15899,"vw":26.086774},{"c":25.5553,"h":26.24,"l":25.555,"n":227,"o":26.24,"t":"2026-03-20T04:00:00Z","v":28203,"vw":25.833891},{"c":26.2332,"h":26.43,"l":25.96,"n":185,"o":26.08,"t":"2026-03-23T04:00:00Z","v":20471,"vw":26.22826},{"c":25.8386,"h":25.85,"l":25.478,"n":141,"o":25.67,"t":"2026-03-24T04:00:00Z","v":14848,"vw":25.683018},{"c":26.665,"h":26.77,"l":26.5076,"n":191,"o":26.57,"t":"2026-03-25T04:00:00Z","v":24960,"vw":26.680497},{"c":25.7763,"h":26.25,"l":25.69,"n":281,"o":26.25,"t":"2026-03-26T04:00:00Z","v":24753,"vw":25.949574},{"c":25.615,"h":25.88,"l":25.5,"n":212,"o":25.82,"t":"2026-03-27T04:00:00Z","v":71807,"vw":25.601326},{"c":25.55,"h":25.7077,"l":25.5206,"n":204,"o":25.645,"t":"2026-03-30T04:00:00Z","v":21503,"vw":25.645743},{"c":26.03,"h":26.13,"l":25.2,"n":265,"o":25.5,"t":"2026-03-31T04:00:00Z","v":48275,"vw":25.533402},{"c":26.4982,"h":26.695,"l":26.33,"n":313,"o":26.41,"t":"2026-04-01T04:00:00Z","v":136916,"vw":26.473292},{"c":26.0761,"h":26.21,"l":25.74,"n":309,"o":25.83,"t":"2026-04-02T04:00:00Z","v":37644,"vw":26.034608},{"c":26.2548,"h":26.47,"l":26.12,"n":176,"o":26.17,"t":"2026-04-06T04:00:00Z","v":24541,"vw":26.227844},{"c":26.57,"h":26.68,"l":26.01,"n":567,"o":26.41,"t":"2026-04-07T04:00:00Z","v":91740,"vw":26.262623},{"c":27.775,"h":27.88,"l":27.6,"n":278,"o":27.76,"t":"2026-04-08T04:00:00Z","v":53138,"vw":27.712353},{"c":28.09,"h":28.185,"l":27.49,"n":522,"o":27.5999,"t":"2026-04-09T04:00:00Z","v":106038,"vw":27.845498},{"c":28.385,"h":28.59,"l":28.22,"n":518,"o":28.46,"t":"2026-04-10T04:00:00Z","v":383003,"vw":28.503684},{"c":28.89,"h":28.97,"l":28.14,"n":368,"o":28.41,"t":"2026-04-13T04:00:00Z","v":71946,"vw":28.637678},{"c":29.1052,"h":29.24,"l":28.84,"n":443,"o":29.04,"t":"2026-04-14T04:00:00Z","v":146617,"vw":29.049465},{"c":29.2302,"h":29.28,"l":27.9,"n":282,"o":29.15,"t":"2026-04-15T04:00:00Z","v":40463,"vw":29.116673},{"c":29.1852,"h":29.29,"l":29.04,"n":209,"o":29.23,"t":"2026-04-16T04:00:00Z","v":33834,"vw":29.132276},{"c":29.92,"h":30.12,"l":29.71,"n":304,"o":29.84,"t":"2026-04-17T04:00:00Z","v":27105,"vw":29.930072},{"c":29.84,"h":29.99,"l":29.6201,"n":319,"o":29.8,"t":"2026-04-20T04:00:00Z","v":40762,"vw":29.811571},{"c":29.7301,"h":30.22,"l":29.6,"n":222,"o":30.06,"t":"2026-04-21T04:00:00Z","v":27241,"vw":30.059558},{"c":30.4147,"h":30.47,"l":29.91,"n":348,"o":29.91,"t":"2026-04-22T04:00:00Z","v":48103,"vw":30.306112},{"c":29.751,"h":30.16,"l":29.6497,"n":283,"o":29.84,"t":"2026-04-23T04:00:00Z","v":32690,"vw":29.914196},{"c":30.42,"h":30.49,"l":29.993,"n":181,"o":30.27,"t":"2026-04-24T04:00:00Z","v":44574,"vw":30.389934},{"c":30.2052,"h":30.54,"l":29.988,"n":279,"o":30.54,"t":"2026-04-27T04:00:00Z","v":40738,"vw":30.259374},{"c":30.13,"h":30.43,"l":29.48,"n":264,"o":30.24,"t":"2026-04-28T04:00:00Z","v":59671,"vw":30.204541},{"c":30.1197,"h":30.32,"l":30.0001,"n":199,"o":30.32,"t":"2026-04-29T04:00:00Z","v":28810,"vw":30.139468},{"c":30.9051,"h":30.96,"l":30.27,"n":285,"o":30.72,"t":"2026-04-30T04:00:00Z","v":35744,"vw":30.636929},{"c":31.07,"h":31.5,"l":30.86,"n":1302,"o":30.86,"t":"2026-05-01T04:00:00Z","v":232762,"vw":31.237874},{"c":31.17,"h":31.5,"l":31.0108,"n":384,"o":31.15,"t":"2026-05-04T04:00:00Z","v":76180,"vw":31.239944},{"c":31.69,"h":31.75,"l":31.26,"n":184,"o":31.4,"t":"2026-05-05T04:00:00Z","v":23487,"vw":31.648446},{"c":32.1058,"h":32.1058,"l":31.6116,"n":281,"o":31.77,"t":"2026-05-06T04:00:00Z","v":86961,"vw":31.8523},{"c":31.6651,"h":31.96,"l":31.635,"n":139,"o":31.765,"t":"2026-05-07T04:00:00Z","v":9895,"vw":31.783328},{"c":31.7905,"h":31.91,"l":31.49,"n":436,"o":31.72,"t":"2026-05-08T04:00:00Z","v":46897,"vw":31.737875},{"c":32.295,"h":32.295,"l":31.84,"n":152,"o":32.08,"t":"2026-05-11T04:00:00Z","v":41261,"vw":32.189522},{"c":31.14,"h":31.59,"l":30.87,"n":434,"o":31.59,"t":"2026-05-12T04:00:00Z","v":54176,"vw":31.053841},{"c":31.69,"h":31.74,"l":31.1001,"n":300,"o":31.1001,"t":"2026-05-13T04:00:00Z","v":34781,"vw":31.587637},{"c":31.7912,"h":31.89,"l":31.62,"n":113,"o":31.72,"t":"2026-05-14T04:00:00Z","v":11868,"vw":31.760657},{"c":30.66,"h":30.87,"l":30.42,"n":301,"o":30.87,"t":"2026-05-15T04:00:00Z","v":34835,"vw":30.628307},{"c":30.7052,"h":30.95,"l":30.54,"n":220,"o":30.94,"t":"2026-05-18T04:00:00Z","v":13489,"vw":30.695734},{"c":30.066,"h":30.105,"l":29.34,"n":320,"o":30,"t":"2026-05-19T04:00:00Z","v":36484,"vw":29.832774},{"c":30.446,"h":30.52,"l":30.115,"n":176,"o":30.115,"t":"2026-05-20T04:00:00Z","v":17075,"vw":30.437408},{"c":30.9407,"h":31.08,"l":30.55,"n":130,"o":30.55,"t":"2026-05-21T04:00:00Z","v":14778,"vw":30.858274},{"c":31.825,"h":31.99,"l":31.565,"n":216,"o":31.68,"t":"2026-05-22T04:00:00Z","v":48048,"vw":31.827973},{"c":33.24,"h":33.305,"l":32.81,"n":199,"o":32.81,"t":"2026-05-26T04:00:00Z","v":591032,"vw":33.236353},{"c":33,"h":33.31,"l":32.74,"n":383,"o":33.31,"t":"2026-05-27T04:00:00Z","v":43159,"vw":32.966792},{"c":32.815,"h":32.9005,"l":32.22,"n":195,"o":32.68,"t":"2026-05-28T04:00:00Z","v":20113,"vw":32.745188},{"c":32.645,"h":32.94,"l":32.44,"n":300,"o":32.7989,"t":"2026-05-29T04:00:00Z","v":50475,"vw":32.646495},{"c":33.1642,"h":33.29,"l":32.75,"n":480,"o":32.77,"t":"2026-06-01T04:00:00Z","v":185928,"vw":33.1483},{"c":33.166,"h":33.31,"l":32.825,"n":180,"o":33.03,"t":"2026-06-02T04:00:00Z","v":21625,"vw":33.104375},{"c":32.8506,"h":33.2,"l":32.76,"n":162,"o":33.1,"t":"2026-06-03T04:00:00Z","v":34319,"vw":32.931261},{"c":32.895,"h":32.96,"l":32.405,"n":166,"o":32.66,"t":"2026-06-04T04:00:00Z","v":16967,"vw":32.687881},{"c":30.6303,"h":31.81,"l":30.54,"n":246,"o":31.81,"t":"2026-06-05T04:00:00Z","v":32010,"vw":31.153229},{"c":31.13,"h":31.389,"l":30.99,"n":199,"o":31.38,"t":"2026-06-08T04:00:00Z","v":20704,"vw":31.25829},{"c":31.08,"h":32.05,"l":30.6,"n":241,"o":31.92,"t":"2026-06-09T04:00:00Z","v":21276,"vw":31.725953},{"c":30.665,"h":31.1991,"l":30.61,"n":131,"o":30.91,"t":"2026-06-10T04:00:00Z","v":8679,"vw":30.809085},{"c":31.8452,"h":31.98,"l":30.79,"n":327,"o":30.99,"t":"2026-06-11T04:00:00Z","v":28146,"vw":31.377921},{"c":32.59,"h":32.6966,"l":32.07,"n":250,"o":32.15,"t":"2026-06-12T04:00:00Z","v":73875,"vw":32.521351},{"c":33.5899,"h":33.665,"l":33.295,"n":489,"o":33.45,"t":"2026-06-15T04:00:00Z","v":75992,"vw":33.510977},{"c":32.5897,"h":33.08,"l":32.5,"n":245,"o":32.89,"t":"2026-06-16T04:00:00Z","v":31268,"vw":32.831365},{"c":32.8045,"h":33.54,"l":32.8045,"n":222,"o":33.45,"t":"2026-06-17T04:00:00Z","v":24841,"vw":33.221412},{"c":34.0798,"h":34.22,"l":33.833,"n":136,"o":33.833,"t":"2026-06-18T04:00:00Z","v":13372,"vw":34.106262},{"c":34.2958,"h":35.17,"l":34.25,"n":485,"o":34.61,"t":"2026-06-22T04:00:00Z","v":250890,"vw":34.449866},{"c":32.5194,"h":32.85,"l":31.95,"n":403,"o":32.31,"t":"2026-06-23T04:00:00Z","v":40738,"vw":32.687519},{"c":32.2406,"h":32.58,"l":32.02,"n":210,"o":32.18,"t":"2026-06-24T04:00:00Z","v":163505,"vw":32.394061},{"c":32.6326,"h":33.27,"l":32.5,"n":520,"o":33.27,"t":"2026-06-25T04:00:00Z","v":75883,"vw":32.698413},{"c":32.3331,"h":32.558,"l":32,"n":177,"o":32.11,"t":"2026-06-26T04:00:00Z","v":32718,"vw":32.420647},{"c":32.7884,"h":32.8699,"l":32.31,"n":252,"o":32.84,"t":"2026-06-29T04:00:00Z","v":32087,"vw":32.643094},{"c":33.3952,"h":33.4799,"l":32.955,"n":180,"o":33.14,"t":"2026-06-30T04:00:00Z","v":21838,"vw":33.23684},{"c":32.5502,"h":33.05,"l":32.52,"n":373,"o":32.82,"t":"2026-07-01T04:00:00Z","v":54894,"vw":32.69983},{"c":32.431,"h":33.28,"l":32.31,"n":317,"o":33,"t":"2026-07-02T04:00:00Z","v":252351,"vw":32.710027},{"c":33.2752,"h":33.42,"l":32.9737,"n":130,"o":33.07,"t":"2026-07-06T04:00:00Z","v":19021,"vw":33.187957},{"c":31.775,"h":32.38,"l":31.57,"n":382,"o":32.08,"t":"2026-07-07T04:00:00Z","v":191206,"vw":31.631012},{"c":31.7752,"h":31.9,"l":31.24,"n":222,"o":31.25,"t":"2026-07-08T04:00:00Z","v":22526,"vw":31.484092},{"c":32.51,"h":32.71,"l":31.52,"n":294,"o":32.49,"t":"2026-07-09T04:00:00Z","v":31121,"vw":32.485117},{"c":32.805,"h":32.89,"l":32.46,"n":206,"o":32.61,"t":"2026-07-10T04:00:00Z","v":706737,"vw":32.692054},{"c":32.01,"h":32.24,"l":31.9,"n":168,"o":32.19,"t":"2026-07-13T04:00:00Z","v":20961,"vw":32.044067},{"c":31.91,"h":32.16,"l":31.695,"n":210,"o":32.16,"t":"2026-07-14T04:00:00Z","v":25756,"vw":32.006728},{"c":32.4348,"h":32.48,"l":32.06,"n":214,"o":32.39,"t":"2026-07-15T04:00:00Z","v":36784,"vw":32.261449},{"c":31.8563,"h":32.09,"l":31.7502,"n":187,"o":31.92,"t":"2026-07-16T04:00:00Z","v":14624,"vw":31.934467},{"c":30.545,"h":30.66,"l":29.93,"n":871,"o":30.24,"t":"2026-07-17T04:00:00Z","v":836685,"vw":30.075853},{"c":29.9726,"h":30.5322,"l":29.87,"n":345,"o":30.48,"t":"2026-07-20T04:00:00Z","v":233751,"vw":30.285073},{"c":31.2898,"h":31.34,"l":30.921,"n":360,"o":31.17,"t":"2026-07-21T04:00:00Z","v":63592,"vw":31.131179},{"c":32.0434,"h":32.08,"l":31.38,"n":319,"o":31.48,"t":"2026-07-22T04:00:00Z","v":45470,"vw":31.789006},{"c":31.2648,"h":31.6,"l":31.1459,"n":230,"o":31.31,"t":"2026-07-23T04:00:00Z","v":29811,"vw":31.360735},{"c":30.7501,"h":31.06,"l":30.71,"n":212,"o":31.01,"t":"2026-07-24T04:00:00Z","v":22017,"vw":30.961796},{"c":30.6654,"h":30.98,"l":30.355,"n":237,"o":30.98,"t":"2026-07-27T04:00:00Z","v":88605,"vw":30.619701},{"c":29.6,"h":29.84,"l":29.34,"n":274,"o":29.5,"t":"2026-07-28T04:00:00Z","v":47768,"vw":29.571962},{"c":28.3773,"h":29,"l":28.35,"n":426,"o":28.9,"t":"2026-07-29T04:00:00Z","v":47422,"vw":28.634198},{"c":29.0745,"h":29.15,"l":28.73,"n":336,"o":28.73,"t":"2026-07-30T04:00:00Z","v":27076,"vw":29.014946},{"c":29.8035,"h":30.06,"l":29.61,"n":238,"o":29.96,"t":"2026-07-31T04:00:00Z","v":206001,"vw":29.672855},{"c":30.415,"h":30.47,"l":29.93,"n":305,"o":30.05,"t":"2026-08-03T04:00:00Z","v":53126,"vw":30.223547},{"c":31.7521,"h":31.7964,"l":31.2474,"n":204,"o":31.25,"t":"2026-08-04T04:00:00Z","v":35502,"vw":31.640165},{"c":32.0368,"h":32.37,"l":31.69,"n":904,"o":31.81,"t":"2026-08-05T04:00:00Z","v":159998,"vw":32.072033},{"c":32.25,"h":32.49,"l":31.74,"n":474,"o":31.86,"t":"2026-08-06T04:00:00Z","v":148316,"vw":32.231584},{"c":32.515,"h":32.705,"l":32.2,"n":193,"o":32.5,"t":"2026-08-07T04:00:00Z","v":16967,"vw":32.500258},{"c":32.435,"h":32.535,"l":32.2942,"n":328,"o":32.38,"t":"2026-08-10T04:00:00Z","v":30474,"vw":32.424249},{"c":32.531,"h":33.09,"l":32.4144,"n":280,"o":32.68,"t":"2026-08-11T04:00:00Z","v":38170,"vw":32.615802},{"c":33.3946,"h":33.5,"l":33.0893,"n":208,"o":33.35,"t":"2026-08-12T04:00:00Z","v":188129,"vw":33.390435},{"c":33.2901,"h":33.45,"l":33.16,"n":351,"o":33.22,"t":"2026-08-13T04:00:00Z","v":95449,"vw":33.334216},{"c":33.1495,"h":33.7,"l":33.08,"n":176,"o":33.17,"t":"2026-08-14T04:00:00Z","v":19046,"vw":33.20468},{"c":33.7275,"h":33.87,"l":33.4317,"n":305,"o":33.73,"t":"2026-08-17T04:00:00Z","v":25129,"vw":33.739028},{"c":32.9003,"h":33.13,"l":32.8408,"n":196,"o":33.06,"t":"2026-08-18T04:00:00Z","v":55026,"vw":33.022632},{"c":33.1,"h":33.39,"l":32.945,"n":268,"o":33.26,"t":"2026-08-19T04:00:00Z","v":46842,"vw":33.113545},{"c":32.9808,"h":33.14,"l":32.7836,"n":431,"o":32.86,"t":"2026-08-20T04:00:00Z","v":95990,"vw":32.890337},{"c":33.15,"h":33.23,"l":33.05,"n":199,"o":33.19,"t":"2026-08-21T04:00:00Z","v":87655,"vw":33.094619},{"c":32.7903,"h":33.03,"l":32.46,"n":382,"o":33.03,"t":"2026-08-24T04:00:00Z","v":56900,"vw":32.802737},{"c":33.32,"h":33.32,"l":33.01,"n":157,"o":33.11,"t":"2026-08-25T04:00:00Z","v":22312,"vw":33.180737},{"c":33.6246,"h":33.78,"l":33.5501,"n":249,"o":33.64,"t":"2026-08-26T04:00:00Z","v":26845,"vw":33.678692},{"c":34.1278,"h":34.25,"l":33.77,"n":300,"o":34,"t":"2026-08-27T04:00:00Z","v":48771,"vw":34.102123},{"c":34.0395,"h":34.438,"l":33.7601,"n":736,"o":34.29,"t":"2026-08-28T04:00:00Z","v":54940,"vw":34.156923},{"c":33.7047,"h":33.84,"l":33.5,"n":371,"o":33.84,"t":"2026-08-31T04:00:00Z","v":21591,"vw":33.660041},{"c":33.9006,"h":34.22,"l":33.75,"n":318,"o":34.1,"t":"2026-09-01T04:00:00Z","v":161183,"vw":33.910626},{"c":33.5192,"h":34.46,"l":33.45,"n":354,"o":34.46,"t":"2026-09-02T04:00:00Z","v":82583,"vw":33.551005},{"c":33.755,"h":33.84,"l":33.445,"n":139,"o":33.57,"t":"2026-09-03T04:00:00Z","v":13393,"vw":33.587217},{"c":34.1903,"h":34.3,"l":33.65,"n":422,"o":33.74,"t":"2026-09-04T04:00:00Z","v":142556,"vw":34.176445},{"c":33.805,"h":33.93,"l":33.52,"n":209,"o":33.69,"t":"2026-09-08T04:00:00Z","v":66051,"vw":33.809868},{"c":34.0794,"h":34.24,"l":33.91,"n":236,"o":34.09,"t":"2026-09-09T04:00:00Z","v":15271,"vw":34.08652},{"c":33.3682,"h":33.53,"l":33.35,"n":167,"o":33.53,"t":"2026-09-10T04:00:00Z","v":6238,"vw":33.431763},{"c":33.585,"h":33.72,"l":33.5194,"n":123,"o":33.62,"t":"2026-09-11T04:00:00Z","v":45340,"vw":33.580525},{"c":33.0191,"h":33.157,"l":32.7509,"n":168,"o":32.86,"t":"2026-09-14T04:00:00Z","v":18611,"vw":32.928898},{"c":32.635,"h":32.77,"l":32.5401,"n":183,"o":32.75,"t":"2026-09-15T04:00:00Z","v":15672,"vw":32.655085},{"c":32.9628,"h":33.33,"l":32.6511,"n":228,"o":33.1406,"t":"2026-09-16T04:00:00Z","v":15985,"vw":33.008828},{"c":33.2802,"h":33.59,"l":33.27,"n":159,"o":33.3,"t":"2026-09-17T04:00:00Z","v":10428,"vw":33.342711},{"c":34.0272,"h":34.23,"l":33.689,"n":229,"o":33.71,"t":"2026-09-18T04:00:00Z","v":16394,"vw":33.951759},{"c":34.4436,"h":34.51,"l":33.94,"n":465,"o":34.04,"t":"2026-09-21T04:00:00Z","v":44473,"vw":34.298501},{"c":34.4423,"h":34.529,"l":34.2105,"n":181,"o":34.35,"t":"2026-09-22T04:00:00Z","v":14819,"vw":34.380413},{"c":33.8482,"h":34.2341,"l":33.66,"n":279,"o":34.1,"t":"2026-09-23T04:00:00Z","v":22670,"vw":33.929752},{"c":34.0421,"h":34.19,"l":33.7501,"n":346,"o":34.19,"t":"2026-09-24T04:00:00Z","v":22156,"vw":33.982824},{"c":34.5539,"h":34.63,"l":34.225,"n":335,"o":34.42,"t":"2026-09-25T04:00:00Z","v":26536,"vw":34.441203},{"c":34.08,"h":34.09,"l":33.6597,"n":220,"o":34.01,"t":"2026-09-28T04:00:00Z","v":22692,"vw":33.978581},{"c":34.1092,"h":34.17,"l":33.8553,"n":632,"o":34.17,"t":"2026-09-29T04:00:00Z","v":23284,"vw":34.072206},{"c":34.0696,"h":34.28,"l":33.995,"n":248,"o":34.28,"t":"2026-09-30T04:00:00Z","v":26277,"vw":34.103379},{"c":34.0475,"h":34.145,"l":33.7586,"n":417,"o":33.93,"t":"2026-10-01T04:00:00Z","v":90784,"vw":33.977116},{"c":34.7737,"h":34.89,"l":34.4916,"n":346,"o":34.6,"t":"2026-10-02T04:00:00Z","v":84420,"vw":34.698087},{"c":35.4781,"h":35.6,"l":35.28,"n":285,"o":35.28,"t":"2026-10-05T04:00:00Z","v":48737,"vw":35.43401},{"c":35.6895,"h":35.79,"l":35.47,"n":264,"o":35.67,"t":"2026-10-06T04:00:00Z","v":42235,"vw":35.717594},{"c":35.2629,"h":35.36,"l":34.97,"n":195,"o":35.36,"t":"2026-10-07T04:00:00Z","v":16165,"vw":35.191515},{"c":34.6431,"h":35.01,"l":34.41,"n":318,"o":34.88,"t":"2026-10-08T04:00:00Z","v":66593,"vw":34.702483},{"c":35.1537,"h":35.2,"l":34.93,"n":338,"o":35.04,"t":"2026-10-09T04:00:00Z","v":33123,"vw":35.108102},{"c":35.0284,"h":35.19,"l":35,"n":239,"o":35.0736,"t":"2026-10-12T04:00:00Z","v":21896,"vw":35.0608},{"c":34.8006,"h":34.86,"l":34.6,"n":225,"o":34.72,"t":"2026-10-13T04:00:00Z","v":13961,"vw":34.777656},{"c":34.442,"h":34.83,"l":34.34,"n":312,"o":34.66,"t":"2026-10-14T04:00:00Z","v":21554,"vw":34.480302},{"c":34.0179,"h":34.1,"l":33.01,"n":357,"o":33.84,"t":"2026-10-15T04:00:00Z","v":71927,"vw":33.859691},{"c":33.35,"h":33.92,"l":33.32,"n":247,"o":33.92,"t":"2026-10-16T04:00:00Z","v":24660,"vw":33.466243},{"c":33.2738,"h":33.4199,"l":33.05,"n":297,"o":33.35,"t":"2026-10-19T04:00:00Z","v":36162,"vw":33.302641},{"c":33.3759,"h":33.499,"l":32.545,"n":306,"o":33.04,"t":"2026-10-20T04:00:00Z","v":34888,"vw":33.13138},{"c":33.8736,"h":33.97,"l":33.6501,"n":480,"o":33.97,"t":"2026-10-21T04:00:00Z","v":70530,"vw":33.846534},{"c":32.0592,"h":32.83,"l":31.92,"n":373,"o":32.77,"t":"2026-10-22T04:00:00Z","v":194118,"vw":32.337806}],"volatilityBars":[{"c":34.15,"h":34.15,"l":34.15,"n":5,"o":34.15,"t":"2026-09-21T11:45:00Z","v":1004,"vw":34.15},{"c":33.94,"h":34.24,"l":33.94,"n":16,"o":34.04,"t":"2026-09-21T13:30:00Z","v":3171,"vw":34.077158},{"c":34.075,"h":34.23,"l":34.075,"n":16,"o":34.18,"t":"2026-09-21T13:45:00Z","v":2286,"vw":34.163154},{"c":34.14,"h":34.2,"l":33.97,"n":9,"o":34.2,"t":"2026-09-21T14:00:00Z","v":1390,"vw":34.019045},{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-09-21T14:15:00Z","v":111,"vw":34.26},{"c":34.28,"h":34.28,"l":34.28,"n":7,"o":34.28,"t":"2026-09-21T14:30:00Z","v":494,"vw":34.28},{"c":34.28,"h":34.28,"l":34.27,"n":13,"o":34.28,"t":"2026-09-21T14:45:00Z","v":3257,"vw":34.279335},{"c":34.33,"h":34.34,"l":34.22,"n":20,"o":34.22,"t":"2026-09-21T15:00:00Z","v":1920,"vw":34.239296},{"c":34.29,"h":34.365,"l":34.215,"n":106,"o":34.215,"t":"2026-09-21T15:15:00Z","v":15583,"vw":34.316891},{"c":34.305,"h":34.305,"l":34.29,"n":3,"o":34.29,"t":"2026-09-21T15:30:00Z","v":221,"vw":34.298151},{"c":34.275,"h":34.38,"l":34.275,"n":9,"o":34.37,"t":"2026-09-21T15:45:00Z","v":726,"vw":34.346087},{"c":34.33,"h":34.33,"l":34.33,"n":3,"o":34.33,"t":"2026-09-21T16:15:00Z","v":153,"vw":34.33},{"c":34.44,"h":34.44,"l":34.37,"n":6,"o":34.42,"t":"2026-09-21T16:30:00Z","v":741,"vw":34.40209},{"c":34.4399,"h":34.4399,"l":34.3,"n":2,"o":34.3,"t":"2026-09-21T16:45:00Z","v":1802,"vw":34.3243},{"c":34.44,"h":34.44,"l":34.356,"n":12,"o":34.3701,"t":"2026-09-21T17:00:00Z","v":972,"vw":34.396243},{"c":34.39,"h":34.3958,"l":34.39,"n":4,"o":34.3958,"t":"2026-09-21T17:15:00Z","v":237,"vw":34.393025},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-09-21T17:30:00Z","v":110,"vw":34.43},{"c":34.4382,"h":34.4382,"l":34.43,"n":5,"o":34.43,"t":"2026-09-21T17:45:00Z","v":333,"vw":34.435708},{"c":34.44,"h":34.44,"l":34.385,"n":3,"o":34.385,"t":"2026-09-21T18:00:00Z","v":295,"vw":34.405578},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-09-21T18:15:00Z","v":387,"vw":34.4},{"c":34.4,"h":34.47,"l":34.4,"n":16,"o":34.47,"t":"2026-09-21T18:30:00Z","v":839,"vw":34.412727},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-09-21T18:45:00Z","v":132,"vw":34.42},{"c":34.5,"h":34.5,"l":34.42,"n":4,"o":34.42,"t":"2026-09-21T19:00:00Z","v":1529,"vw":34.433071},{"c":34.4412,"h":34.5,"l":34.425,"n":15,"o":34.425,"t":"2026-09-21T19:15:00Z","v":1234,"vw":34.450442},{"c":34.4412,"h":34.51,"l":34.43,"n":9,"o":34.43,"t":"2026-09-21T19:30:00Z","v":748,"vw":34.443745},{"c":34.425,"h":34.51,"l":34.4,"n":29,"o":34.43,"t":"2026-09-21T19:45:00Z","v":2741,"vw":34.420048},{"c":34.3,"h":34.35,"l":34.3,"n":7,"o":34.35,"t":"2026-09-22T13:30:00Z","v":791,"vw":34.343179},{"c":34.34,"h":34.34,"l":34.34,"n":2,"o":34.34,"t":"2026-09-22T13:45:00Z","v":325,"vw":34.34},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-09-22T14:15:00Z","v":236,"vw":34.345},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-09-22T14:30:00Z","v":100,"vw":34.34},{"c":34.4294,"h":34.43,"l":34.328,"n":8,"o":34.328,"t":"2026-09-22T14:45:00Z","v":1751,"vw":34.412809},{"c":34.345,"h":34.345,"l":34.345,"n":3,"o":34.345,"t":"2026-09-22T15:00:00Z","v":728,"vw":34.345},{"c":34.33,"h":34.33,"l":34.33,"n":4,"o":34.33,"t":"2026-09-22T15:15:00Z","v":406,"vw":34.33},{"c":34.2105,"h":34.2105,"l":34.2105,"n":5,"o":34.2105,"t":"2026-09-22T15:30:00Z","v":295,"vw":34.2105},{"c":34.275,"h":34.275,"l":34.275,"n":1,"o":34.275,"t":"2026-09-22T16:00:00Z","v":600,"vw":34.275},{"c":34.2108,"h":34.2108,"l":34.2108,"n":1,"o":34.2108,"t":"2026-09-22T16:15:00Z","v":100,"vw":34.2108},{"c":34.3,"h":34.3,"l":34.2778,"n":3,"o":34.2778,"t":"2026-09-22T16:30:00Z","v":1523,"vw":34.29822},{"c":34.285,"h":34.285,"l":34.285,"n":3,"o":34.285,"t":"2026-09-22T17:00:00Z","v":259,"vw":34.285},{"c":34.285,"h":34.285,"l":34.28,"n":2,"o":34.28,"t":"2026-09-22T17:15:00Z","v":258,"vw":34.281938},{"c":34.362,"h":34.362,"l":34.285,"n":3,"o":34.285,"t":"2026-09-22T17:45:00Z","v":941,"vw":34.353319},{"c":34.425,"h":34.425,"l":34.425,"n":1,"o":34.425,"t":"2026-09-22T18:00:00Z","v":119,"vw":34.425},{"c":34.46,"h":34.46,"l":34.39,"n":16,"o":34.39,"t":"2026-09-22T19:00:00Z","v":2510,"vw":34.447818},{"c":34.529,"h":34.529,"l":34.408,"n":4,"o":34.408,"t":"2026-09-22T19:30:00Z","v":752,"vw":34.424133},{"c":34.45,"h":34.51,"l":34.45,"n":17,"o":34.47,"t":"2026-09-22T19:45:00Z","v":1938,"vw":34.471995},{"c":34.1085,"h":34.2341,"l":33.74,"n":20,"o":34.1,"t":"2026-09-23T13:30:00Z","v":1999,"vw":34.011083},{"c":33.995,"h":34.1,"l":33.9,"n":53,"o":34.1,"t":"2026-09-23T13:45:00Z","v":6931,"vw":34.07291},{"c":33.88,"h":34,"l":33.88,"n":6,"o":33.99,"t":"2026-09-23T14:45:00Z","v":622,"vw":33.970032},{"c":33.8491,"h":33.89,"l":33.8491,"n":2,"o":33.89,"t":"2026-09-23T16:15:00Z","v":294,"vw":33.865516},{"c":33.885,"h":33.9058,"l":33.8213,"n":28,"o":33.9058,"t":"2026-09-23T16:30:00Z","v":3150,"vw":33.844382},{"c":33.79,"h":33.79,"l":33.79,"n":3,"o":33.79,"t":"2026-09-23T16:45:00Z","v":1480,"vw":33.79},{"c":33.74,"h":33.74,"l":33.74,"n":3,"o":33.74,"t":"2026-09-23T17:00:00Z","v":741,"vw":33.74},{"c":33.66,"h":33.8,"l":33.66,"n":6,"o":33.8,"t":"2026-09-23T17:15:00Z","v":571,"vw":33.685783},{"c":33.81,"h":33.83,"l":33.7451,"n":5,"o":33.7451,"t":"2026-09-23T17:30:00Z","v":439,"vw":33.801275},{"c":33.7975,"h":33.7975,"l":33.7975,"n":1,"o":33.7975,"t":"2026-09-23T17:45:00Z","v":100,"vw":33.7975},{"c":33.845,"h":33.845,"l":33.845,"n":1,"o":33.845,"t":"2026-09-23T18:30:00Z","v":2160,"vw":33.845},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-09-23T18:45:00Z","v":407,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-09-23T19:00:00Z","v":149,"vw":33.85},{"c":33.93,"h":33.93,"l":33.91,"n":15,"o":33.91,"t":"2026-09-23T19:30:00Z","v":1064,"vw":33.92},{"c":33.85,"h":33.89,"l":33.85,"n":9,"o":33.89,"t":"2026-09-23T19:45:00Z","v":623,"vw":33.860256},{"c":34.0081,"h":34.19,"l":34.0081,"n":5,"o":34.19,"t":"2026-09-24T13:30:00Z","v":896,"vw":34.156907},{"c":34.0905,"h":34.0905,"l":34.0905,"n":2,"o":34.0905,"t":"2026-09-24T14:00:00Z","v":220,"vw":34.0905},{"c":34.06,"h":34.06,"l":34.06,"n":3,"o":34.06,"t":"2026-09-24T14:15:00Z","v":176,"vw":34.06},{"c":33.98,"h":34.07,"l":33.98,"n":6,"o":34.07,"t":"2026-09-24T14:30:00Z","v":325,"vw":34.025},{"c":34.04,"h":34.04,"l":34.04,"n":3,"o":34.04,"t":"2026-09-24T14:45:00Z","v":120,"vw":34.04},{"c":33.895,"h":33.895,"l":33.895,"n":2,"o":33.895,"t":"2026-09-24T15:00:00Z","v":295,"vw":33.895},{"c":33.78,"h":33.88,"l":33.7501,"n":8,"o":33.88,"t":"2026-09-24T15:30:00Z","v":865,"vw":33.800262},{"c":33.83,"h":33.87,"l":33.83,"n":5,"o":33.87,"t":"2026-09-24T15:45:00Z","v":491,"vw":33.841268},{"c":33.83,"h":33.9,"l":33.83,"n":8,"o":33.8514,"t":"2026-09-24T16:00:00Z","v":2349,"vw":33.884331},{"c":33.96,"h":33.96,"l":33.9,"n":9,"o":33.9,"t":"2026-09-24T16:15:00Z","v":823,"vw":33.935},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-09-24T16:30:00Z","v":488,"vw":34.02},{"c":34.06,"h":34.06,"l":34.06,"n":7,"o":34.06,"t":"2026-09-24T17:00:00Z","v":290,"vw":34.06},{"c":34.025,"h":34.075,"l":33.98,"n":9,"o":34.075,"t":"2026-09-24T17:15:00Z","v":901,"vw":34.038679},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-24T17:30:00Z","v":257,"vw":34},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-24T17:45:00Z","v":169,"vw":33.98},{"c":33.875,"h":33.875,"l":33.875,"n":1,"o":33.875,"t":"2026-09-24T18:00:00Z","v":400,"vw":33.875},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-09-24T18:30:00Z","v":283,"vw":34.03},{"c":33.95,"h":34.03,"l":33.95,"n":10,"o":34.03,"t":"2026-09-24T19:00:00Z","v":3970,"vw":34.003492},{"c":34.04,"h":34.05,"l":34.02,"n":13,"o":34.04,"t":"2026-09-24T19:15:00Z","v":986,"vw":34.029873},{"c":34.04,"h":34.05,"l":34.04,"n":15,"o":34.04,"t":"2026-09-24T19:30:00Z","v":583,"vw":34.043802},{"c":34.05,"h":34.05,"l":34.04,"n":18,"o":34.04,"t":"2026-09-24T19:45:00Z","v":2228,"vw":34.043282},{"c":34.225,"h":34.48,"l":34.225,"n":26,"o":34.42,"t":"2026-09-25T13:30:00Z","v":3138,"vw":34.373142},{"c":34.462,"h":34.48,"l":34.32,"n":17,"o":34.38,"t":"2026-09-25T13:45:00Z","v":7464,"vw":34.455413},{"c":34.2301,"h":34.49,"l":34.2301,"n":3,"o":34.49,"t":"2026-09-25T14:00:00Z","v":883,"vw":34.453399},{"c":34.305,"h":34.38,"l":34.305,"n":9,"o":34.38,"t":"2026-09-25T14:30:00Z","v":1994,"vw":34.341596},{"c":34.35,"h":34.39,"l":34.35,"n":5,"o":34.37,"t":"2026-09-25T14:45:00Z","v":453,"vw":34.366043},{"c":34.39,"h":34.39,"l":34.39,"n":4,"o":34.39,"t":"2026-09-25T15:00:00Z","v":315,"vw":34.39},{"c":34.4015,"h":34.45,"l":34.2801,"n":17,"o":34.2801,"t":"2026-09-25T15:15:00Z","v":2470,"vw":34.384836},{"c":34.3101,"h":34.3101,"l":34.3101,"n":1,"o":34.3101,"t":"2026-09-25T15:30:00Z","v":304,"vw":34.3101},{"c":34.49,"h":34.51,"l":34.47,"n":11,"o":34.47,"t":"2026-09-25T16:00:00Z","v":862,"vw":34.491724},{"c":34.485,"h":34.485,"l":34.485,"n":1,"o":34.485,"t":"2026-09-25T16:15:00Z","v":178,"vw":34.485},{"c":34.555,"h":34.63,"l":34.555,"n":5,"o":34.63,"t":"2026-09-25T16:30:00Z","v":1324,"vw":34.600427},{"c":34.46,"h":34.59,"l":34.46,"n":4,"o":34.59,"t":"2026-09-25T17:00:00Z","v":391,"vw":34.493419},{"c":34.5,"h":34.5,"l":34.5,"n":4,"o":34.5,"t":"2026-09-25T17:30:00Z","v":647,"vw":34.5},{"c":34.4971,"h":34.4971,"l":34.44,"n":4,"o":34.46,"t":"2026-09-25T17:45:00Z","v":433,"vw":34.464467},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-09-25T18:00:00Z","v":187,"vw":34.54},{"c":34.485,"h":34.55,"l":34.485,"n":7,"o":34.5045,"t":"2026-09-25T18:30:00Z","v":616,"vw":34.511803},{"c":34.51,"h":34.57,"l":34.51,"n":6,"o":34.56,"t":"2026-09-25T18:45:00Z","v":679,"vw":34.55609},{"c":34.515,"h":34.515,"l":34.515,"n":4,"o":34.515,"t":"2026-09-25T19:15:00Z","v":134,"vw":34.515},{"c":34.53,"h":34.53,"l":34.49,"n":21,"o":34.49,"t":"2026-09-25T19:30:00Z","v":971,"vw":34.5},{"c":34.5,"h":34.56,"l":34.5,"n":5,"o":34.56,"t":"2026-09-25T19:45:00Z","v":457,"vw":34.528118},{"c":33.995,"h":34.01,"l":33.875,"n":12,"o":34.01,"t":"2026-09-28T13:30:00Z","v":2344,"vw":33.941728},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-09-28T14:15:00Z","v":452,"vw":33.95},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-09-28T14:30:00Z","v":100,"vw":33.93},{"c":33.6597,"h":33.6597,"l":33.6597,"n":3,"o":33.6597,"t":"2026-09-28T14:45:00Z","v":322,"vw":33.6597},{"c":33.769,"h":33.769,"l":33.765,"n":7,"o":33.765,"t":"2026-09-28T15:00:00Z","v":640,"vw":33.767459},{"c":33.7022,"h":33.7022,"l":33.7022,"n":1,"o":33.7022,"t":"2026-09-28T15:15:00Z","v":181,"vw":33.7022},{"c":33.7899,"h":33.7899,"l":33.72,"n":10,"o":33.72,"t":"2026-09-28T15:30:00Z","v":2110,"vw":33.729779},{"c":33.7378,"h":33.7378,"l":33.7378,"n":2,"o":33.7378,"t":"2026-09-28T15:45:00Z","v":391,"vw":33.7378},{"c":34.09,"h":34.09,"l":33.84,"n":7,"o":33.84,"t":"2026-09-28T16:15:00Z","v":620,"vw":33.942963},{"c":33.945,"h":33.945,"l":33.945,"n":1,"o":33.945,"t":"2026-09-28T16:45:00Z","v":296,"vw":33.945},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-09-28T17:45:00Z","v":223,"vw":34.01},{"c":34.0833,"h":34.0833,"l":34.0833,"n":1,"o":34.0833,"t":"2026-09-28T18:00:00Z","v":345,"vw":34.0833},{"c":34.09,"h":34.09,"l":34.07,"n":2,"o":34.07,"t":"2026-09-28T18:15:00Z","v":9290,"vw":34.070215},{"c":34,"h":34,"l":33.9938,"n":2,"o":33.9938,"t":"2026-09-28T18:30:00Z","v":905,"vw":33.999315},{"c":34.09,"h":34.09,"l":34.03,"n":3,"o":34.03,"t":"2026-09-28T19:00:00Z","v":315,"vw":34.051905},{"c":33.9963,"h":33.9963,"l":33.9963,"n":1,"o":33.9963,"t":"2026-09-28T19:15:00Z","v":420,"vw":33.9963},{"c":34.08,"h":34.09,"l":33.86,"n":31,"o":34.09,"t":"2026-09-28T19:45:00Z","v":1686,"vw":33.995047},{"c":34.08,"h":34.08,"l":34.08,"n":3,"o":34.08,"t":"2026-09-28T20:00:00Z","v":135,"vw":34.08},{"c":34.17,"h":34.17,"l":34.17,"n":4,"o":34.17,"t":"2026-09-29T13:30:00Z","v":4023,"vw":34.17},{"c":34.11,"h":34.11,"l":33.95,"n":21,"o":34.1,"t":"2026-09-29T14:00:00Z","v":1378,"vw":34.07021},{"c":34.14,"h":34.14,"l":34.09,"n":7,"o":34.09,"t":"2026-09-29T14:15:00Z","v":340,"vw":34.115},{"c":34.17,"h":34.17,"l":34.1,"n":5,"o":34.1,"t":"2026-09-29T14:30:00Z","v":868,"vw":34.117483},{"c":34.08,"h":34.145,"l":34.08,"n":37,"o":34.14,"t":"2026-09-29T14:45:00Z","v":1893,"vw":34.120025},{"c":34.05,"h":34.05,"l":34.05,"n":7,"o":34.05,"t":"2026-09-29T15:00:00Z","v":113,"vw":34.05},{"c":34.01,"h":34.01,"l":33.98,"n":6,"o":33.98,"t":"2026-09-29T15:15:00Z","v":480,"vw":33.990556},{"c":34.07,"h":34.07,"l":33.995,"n":7,"o":33.995,"t":"2026-09-29T15:30:00Z","v":614,"vw":34.02082},{"c":34.06,"h":34.08,"l":34.06,"n":17,"o":34.08,"t":"2026-09-29T15:45:00Z","v":440,"vw":34.072433},{"c":34.05,"h":34.09,"l":34.05,"n":5,"o":34.09,"t":"2026-09-29T16:00:00Z","v":472,"vw":34.067413},{"c":34.0533,"h":34.0533,"l":34.01,"n":20,"o":34.03,"t":"2026-09-29T16:15:00Z","v":2557,"vw":34.029614},{"c":34,"h":34.04,"l":34,"n":17,"o":34.01,"t":"2026-09-29T16:30:00Z","v":1704,"vw":34.007674},{"c":33.8553,"h":33.8553,"l":33.8553,"n":1,"o":33.8553,"t":"2026-09-29T16:45:00Z","v":579,"vw":33.8553},{"c":33.875,"h":33.875,"l":33.875,"n":2,"o":33.875,"t":"2026-09-29T17:00:00Z","v":205,"vw":33.875},{"c":33.95,"h":33.95,"l":33.93,"n":5,"o":33.93,"t":"2026-09-29T17:15:00Z","v":385,"vw":33.936667},{"c":33.97,"h":33.97,"l":33.88,"n":3,"o":33.88,"t":"2026-09-29T17:30:00Z","v":327,"vw":33.907607},{"c":33.904,"h":34.01,"l":33.904,"n":7,"o":34.01,"t":"2026-09-29T17:45:00Z","v":784,"vw":33.947937},{"c":34.04,"h":34.05,"l":34.04,"n":5,"o":34.05,"t":"2026-09-29T18:00:00Z","v":393,"vw":34.046667},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-09-29T18:15:00Z","v":100,"vw":34.07},{"c":34.09,"h":34.09,"l":33.999,"n":9,"o":34.07,"t":"2026-09-29T18:30:00Z","v":492,"vw":34.051941},{"c":34.14,"h":34.15,"l":34.12,"n":4,"o":34.12,"t":"2026-09-29T18:45:00Z","v":384,"vw":34.136667},{"c":34.0537,"h":34.15,"l":34.0537,"n":2,"o":34.15,"t":"2026-09-29T19:00:00Z","v":216,"vw":34.105417},{"c":34.15,"h":34.15,"l":34.15,"n":3,"o":34.15,"t":"2026-09-29T19:15:00Z","v":214,"vw":34.15},{"c":34.15,"h":34.16,"l":34.11,"n":5,"o":34.11,"t":"2026-09-29T19:30:00Z","v":350,"vw":34.136471},{"c":34.14,"h":34.17,"l":34.12,"n":33,"o":34.12,"t":"2026-09-29T19:45:00Z","v":1336,"vw":34.146795},{"c":34.19,"h":34.28,"l":34.19,"n":5,"o":34.28,"t":"2026-09-30T13:30:00Z","v":421,"vw":34.222943},{"c":34.19,"h":34.19,"l":34.175,"n":2,"o":34.175,"t":"2026-09-30T13:45:00Z","v":1331,"vw":34.176848},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-09-30T14:00:00Z","v":100,"vw":34.28},{"c":34.14,"h":34.24,"l":34.14,"n":4,"o":34.24,"t":"2026-09-30T14:45:00Z","v":349,"vw":34.183614},{"c":34.12,"h":34.155,"l":34.12,"n":5,"o":34.155,"t":"2026-09-30T15:00:00Z","v":5617,"vw":34.135583},{"c":34.12,"h":34.16,"l":34.12,"n":3,"o":34.16,"t":"2026-09-30T15:15:00Z","v":651,"vw":34.126154},{"c":34.13,"h":34.13,"l":34.11,"n":3,"o":34.11,"t":"2026-09-30T15:45:00Z","v":303,"vw":34.117509},{"c":34.12,"h":34.12,"l":34.08,"n":2,"o":34.08,"t":"2026-09-30T16:00:00Z","v":431,"vw":34.089281},{"c":34.055,"h":34.2,"l":34.055,"n":33,"o":34.1,"t":"2026-09-30T16:30:00Z","v":5019,"vw":34.121244},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-09-30T16:45:00Z","v":800,"vw":34.01},{"c":34.12,"h":34.12,"l":34.11,"n":20,"o":34.11,"t":"2026-09-30T17:00:00Z","v":1528,"vw":34.116868},{"c":33.995,"h":33.995,"l":33.995,"n":3,"o":33.995,"t":"2026-09-30T17:15:00Z","v":500,"vw":33.995},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-09-30T17:45:00Z","v":117,"vw":34.05},{"c":34.0096,"h":34.04,"l":34.0096,"n":4,"o":34.02,"t":"2026-09-30T18:15:00Z","v":655,"vw":34.022077},{"c":34.05,"h":34.06,"l":34,"n":32,"o":34.01,"t":"2026-09-30T18:30:00Z","v":3759,"vw":34.03585},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-30T19:00:00Z","v":134,"vw":34},{"c":34.01,"h":34.01,"l":34.01,"n":1,"o":34.01,"t":"2026-09-30T19:15:00Z","v":149,"vw":34.01},{"c":34.18,"h":34.18,"l":34.035,"n":45,"o":34.05,"t":"2026-09-30T19:45:00Z","v":3084,"vw":34.084382},{"c":34.04,"h":34.145,"l":33.825,"n":133,"o":33.93,"t":"2026-10-01T13:30:00Z","v":30993,"vw":34.059372},{"c":33.95,"h":33.95,"l":33.95,"n":2,"o":33.95,"t":"2026-10-01T14:00:00Z","v":168,"vw":33.95},{"c":33.9,"h":33.95,"l":33.9,"n":7,"o":33.95,"t":"2026-10-01T14:15:00Z","v":700,"vw":33.915},{"c":34.01,"h":34.01,"l":34.01,"n":3,"o":34.01,"t":"2026-10-01T14:30:00Z","v":124,"vw":34.01},{"c":33.9699,"h":33.99,"l":33.96,"n":9,"o":33.99,"t":"2026-10-01T14:45:00Z","v":25708,"vw":33.969345},{"c":33.87,"h":33.87,"l":33.87,"n":17,"o":33.87,"t":"2026-10-01T15:00:00Z","v":3701,"vw":33.87},{"c":33.84,"h":33.99,"l":33.84,"n":5,"o":33.9099,"t":"2026-10-01T15:15:00Z","v":1163,"vw":33.903895},{"c":33.89,"h":33.95,"l":33.89,"n":14,"o":33.95,"t":"2026-10-01T15:30:00Z","v":2764,"vw":33.935912},{"c":33.82,"h":33.9,"l":33.7586,"n":12,"o":33.815,"t":"2026-10-01T15:45:00Z","v":9396,"vw":33.802273},{"c":33.93,"h":33.93,"l":33.855,"n":7,"o":33.855,"t":"2026-10-01T16:00:00Z","v":929,"vw":33.864202},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-01T16:15:00Z","v":337,"vw":33.86},{"c":33.915,"h":33.98,"l":33.86,"n":15,"o":33.86,"t":"2026-10-01T16:30:00Z","v":2287,"vw":33.924704},{"c":33.85,"h":33.95,"l":33.85,"n":5,"o":33.95,"t":"2026-10-01T16:45:00Z","v":459,"vw":33.887964},{"c":33.76,"h":33.9392,"l":33.76,"n":4,"o":33.86,"t":"2026-10-01T17:00:00Z","v":994,"vw":33.908714},{"c":33.9799,"h":33.98,"l":33.87,"n":6,"o":33.87,"t":"2026-10-01T17:15:00Z","v":2001,"vw":33.968408},{"c":33.97,"h":33.98,"l":33.96,"n":6,"o":33.98,"t":"2026-10-01T18:00:00Z","v":600,"vw":33.965},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-01T18:30:00Z","v":165,"vw":34.1},{"c":34.045,"h":34.11,"l":34.016,"n":7,"o":34.016,"t":"2026-10-01T18:45:00Z","v":962,"vw":34.068466},{"c":34.02,"h":34.03,"l":34.0067,"n":30,"o":34.015,"t":"2026-10-01T19:30:00Z","v":4425,"vw":34.021283},{"c":34.1,"h":34.1,"l":34.02,"n":16,"o":34.07,"t":"2026-10-01T19:45:00Z","v":903,"vw":34.069496},{"c":34.64,"h":34.71,"l":34.4916,"n":35,"o":34.6,"t":"2026-10-02T13:30:00Z","v":3974,"vw":34.608507},{"c":34.73,"h":34.81,"l":34.585,"n":47,"o":34.6135,"t":"2026-10-02T13:45:00Z","v":9387,"vw":34.720265},{"c":34.8,"h":34.8,"l":34.8,"n":5,"o":34.8,"t":"2026-10-02T14:00:00Z","v":490,"vw":34.8},{"c":34.8823,"h":34.8823,"l":34.8823,"n":2,"o":34.8823,"t":"2026-10-02T14:15:00Z","v":746,"vw":34.8823},{"c":34.79,"h":34.89,"l":34.79,"n":2,"o":34.89,"t":"2026-10-02T14:30:00Z","v":468,"vw":34.811368},{"c":34.8,"h":34.81,"l":34.8,"n":4,"o":34.81,"t":"2026-10-02T14:45:00Z","v":715,"vw":34.807072},{"c":34.75,"h":34.75,"l":34.75,"n":7,"o":34.75,"t":"2026-10-02T15:00:00Z","v":620,"vw":34.75},{"c":34.689,"h":34.69,"l":34.689,"n":6,"o":34.69,"t":"2026-10-02T15:30:00Z","v":12535,"vw":34.689991},{"c":34.51,"h":34.625,"l":34.51,"n":9,"o":34.625,"t":"2026-10-02T15:45:00Z","v":748,"vw":34.576222},{"c":34.72,"h":34.72,"l":34.72,"n":5,"o":34.72,"t":"2026-10-02T16:15:00Z","v":257,"vw":34.72},{"c":34.7,"h":34.7,"l":34.7,"n":6,"o":34.7,"t":"2026-10-02T17:00:00Z","v":239,"vw":34.7},{"c":34.6926,"h":34.6926,"l":34.6926,"n":2,"o":34.6926,"t":"2026-10-02T17:45:00Z","v":158,"vw":34.6926},{"c":34.63,"h":34.69,"l":34.63,"n":14,"o":34.69,"t":"2026-10-02T18:00:00Z","v":952,"vw":34.680769},{"c":34.635,"h":34.7099,"l":34.635,"n":7,"o":34.635,"t":"2026-10-02T18:30:00Z","v":2468,"vw":34.656005},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-02T18:45:00Z","v":40760,"vw":34.69},{"c":34.665,"h":34.665,"l":34.665,"n":4,"o":34.665,"t":"2026-10-02T19:00:00Z","v":318,"vw":34.665},{"c":34.7399,"h":34.7399,"l":34.665,"n":11,"o":34.68,"t":"2026-10-02T19:15:00Z","v":904,"vw":34.701614},{"c":34.785,"h":34.785,"l":34.74,"n":12,"o":34.74,"t":"2026-10-02T19:30:00Z","v":627,"vw":34.754424},{"c":34.775,"h":34.815,"l":34.77,"n":50,"o":34.78,"t":"2026-10-02T19:45:00Z","v":4584,"vw":34.786398},{"c":35.45,"h":35.6,"l":35.28,"n":23,"o":35.28,"t":"2026-10-05T13:30:00Z","v":2657,"vw":35.391892},{"c":35.38,"h":35.4828,"l":35.38,"n":6,"o":35.395,"t":"2026-10-05T13:45:00Z","v":1429,"vw":35.423051},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-05T14:00:00Z","v":100,"vw":35.49},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-05T14:30:00Z","v":100,"vw":35.34},{"c":35.4981,"h":35.4981,"l":35.425,"n":6,"o":35.425,"t":"2026-10-05T14:45:00Z","v":492,"vw":35.445338},{"c":35.56,"h":35.56,"l":35.5286,"n":7,"o":35.5286,"t":"2026-10-05T15:00:00Z","v":531,"vw":35.545024},{"c":35.465,"h":35.465,"l":35.465,"n":2,"o":35.465,"t":"2026-10-05T15:15:00Z","v":150,"vw":35.465},{"c":35.47,"h":35.52,"l":35.465,"n":3,"o":35.465,"t":"2026-10-05T15:30:00Z","v":1980,"vw":35.468232},{"c":35.4832,"h":35.4832,"l":35.48,"n":9,"o":35.48,"t":"2026-10-05T15:45:00Z","v":595,"vw":35.480851},{"c":35.465,"h":35.4827,"l":35.465,"n":4,"o":35.465,"t":"2026-10-05T16:15:00Z","v":1150,"vw":35.473465},{"c":35.465,"h":35.465,"l":35.465,"n":1,"o":35.465,"t":"2026-10-05T16:45:00Z","v":100,"vw":35.465},{"c":35.465,"h":35.465,"l":35.465,"n":4,"o":35.465,"t":"2026-10-05T17:00:00Z","v":282,"vw":35.465},{"c":35.45,"h":35.45,"l":35.42,"n":4,"o":35.42,"t":"2026-10-05T17:15:00Z","v":28311,"vw":35.420318},{"c":35.4651,"h":35.4651,"l":35.4651,"n":1,"o":35.4651,"t":"2026-10-05T17:45:00Z","v":166,"vw":35.4651},{"c":35.465,"h":35.465,"l":35.465,"n":2,"o":35.465,"t":"2026-10-05T18:00:00Z","v":409,"vw":35.465},{"c":35.49,"h":35.5,"l":35.445,"n":20,"o":35.49,"t":"2026-10-05T18:15:00Z","v":1999,"vw":35.470333},{"c":35.445,"h":35.445,"l":35.445,"n":3,"o":35.445,"t":"2026-10-05T18:30:00Z","v":630,"vw":35.445},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-05T18:45:00Z","v":600,"vw":35.39},{"c":35.445,"h":35.445,"l":35.445,"n":5,"o":35.445,"t":"2026-10-05T19:00:00Z","v":610,"vw":35.445},{"c":35.49,"h":35.5,"l":35.455,"n":15,"o":35.455,"t":"2026-10-05T19:15:00Z","v":2937,"vw":35.49217},{"c":35.525,"h":35.525,"l":35.525,"n":8,"o":35.525,"t":"2026-10-05T19:30:00Z","v":500,"vw":35.525},{"c":35.5,"h":35.525,"l":35.5,"n":3,"o":35.525,"t":"2026-10-05T19:45:00Z","v":509,"vw":35.520079},{"c":35.67,"h":35.67,"l":35.67,"n":6,"o":35.67,"t":"2026-10-06T13:30:00Z","v":372,"vw":35.67},{"c":35.48,"h":35.61,"l":35.48,"n":9,"o":35.595,"t":"2026-10-06T13:45:00Z","v":805,"vw":35.574287},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-06T14:00:00Z","v":141,"vw":35.47},{"c":35.72,"h":35.73,"l":35.7,"n":5,"o":35.73,"t":"2026-10-06T14:15:00Z","v":1605,"vw":35.7125},{"c":35.72,"h":35.72,"l":35.66,"n":13,"o":35.692,"t":"2026-10-06T14:30:00Z","v":1655,"vw":35.695129},{"c":35.67,"h":35.74,"l":35.67,"n":5,"o":35.726,"t":"2026-10-06T14:45:00Z","v":3578,"vw":35.686974},{"c":35.6101,"h":35.685,"l":35.6101,"n":5,"o":35.685,"t":"2026-10-06T15:00:00Z","v":1765,"vw":35.67865},{"c":35.71,"h":35.79,"l":35.71,"n":37,"o":35.77,"t":"2026-10-06T15:15:00Z","v":6878,"vw":35.781522},{"c":35.71,"h":35.7899,"l":35.71,"n":10,"o":35.72,"t":"2026-10-06T15:30:00Z","v":13471,"vw":35.718924},{"c":35.6684,"h":35.78,"l":35.6684,"n":3,"o":35.78,"t":"2026-10-06T15:45:00Z","v":660,"vw":35.685335},{"c":35.675,"h":35.73,"l":35.675,"n":6,"o":35.73,"t":"2026-10-06T16:15:00Z","v":521,"vw":35.699123},{"c":35.67,"h":35.73,"l":35.66,"n":20,"o":35.66,"t":"2026-10-06T16:30:00Z","v":3256,"vw":35.716455},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-06T16:45:00Z","v":100,"vw":35.73},{"c":35.6912,"h":35.6912,"l":35.6912,"n":1,"o":35.6912,"t":"2026-10-06T17:30:00Z","v":140,"vw":35.6912},{"c":35.77,"h":35.77,"l":35.7699,"n":9,"o":35.7699,"t":"2026-10-06T18:00:00Z","v":910,"vw":35.769952},{"c":35.715,"h":35.75,"l":35.715,"n":9,"o":35.75,"t":"2026-10-06T18:15:00Z","v":1289,"vw":35.733393},{"c":35.692,"h":35.692,"l":35.692,"n":1,"o":35.692,"t":"2026-10-06T18:30:00Z","v":687,"vw":35.692},{"c":35.71,"h":35.71,"l":35.696,"n":3,"o":35.696,"t":"2026-10-06T18:45:00Z","v":221,"vw":35.703},{"c":35.685,"h":35.695,"l":35.685,"n":5,"o":35.695,"t":"2026-10-06T19:30:00Z","v":1290,"vw":35.688239},{"c":35.64,"h":35.7,"l":35.64,"n":7,"o":35.6401,"t":"2026-10-06T19:45:00Z","v":714,"vw":35.66882},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-07T13:00:00Z","v":100,"vw":35.28},{"c":35.56,"h":35.56,"l":35.33,"n":3,"o":35.33,"t":"2026-10-07T13:15:00Z","v":251,"vw":35.456861},{"c":35.25,"h":35.36,"l":35.25,"n":12,"o":35.29,"t":"2026-10-07T13:30:00Z","v":1845,"vw":35.338301},{"c":34.97,"h":35.1,"l":34.97,"n":3,"o":35.1,"t":"2026-10-07T13:45:00Z","v":5225,"vw":35.095745},{"c":35.095,"h":35.095,"l":35.07,"n":5,"o":35.07,"t":"2026-10-07T14:15:00Z","v":314,"vw":35.08427},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-07T14:30:00Z","v":100,"vw":35.22},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-07T15:00:00Z","v":100,"vw":35.22},{"c":35.24,"h":35.24,"l":35.24,"n":4,"o":35.24,"t":"2026-10-07T15:30:00Z","v":284,"vw":35.24},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-07T15:45:00Z","v":543,"vw":35.165},{"c":35.17,"h":35.1767,"l":35.17,"n":4,"o":35.1767,"t":"2026-10-07T16:00:00Z","v":697,"vw":35.174573},{"c":35.1004,"h":35.1004,"l":35.1004,"n":1,"o":35.1004,"t":"2026-10-07T16:15:00Z","v":211,"vw":35.1004},{"c":35.185,"h":35.185,"l":35.185,"n":1,"o":35.185,"t":"2026-10-07T16:30:00Z","v":100,"vw":35.185},{"c":35.21,"h":35.29,"l":35.205,"n":22,"o":35.28,"t":"2026-10-07T16:45:00Z","v":2726,"vw":35.271293},{"c":35.3099,"h":35.3099,"l":35.195,"n":7,"o":35.29,"t":"2026-10-07T17:00:00Z","v":657,"vw":35.26707},{"c":35.195,"h":35.195,"l":35.195,"n":1,"o":35.195,"t":"2026-10-07T17:45:00Z","v":107,"vw":35.195},{"c":35.21,"h":35.21,"l":35.21,"n":2,"o":35.21,"t":"2026-10-07T18:15:00Z","v":543,"vw":35.21},{"c":35.1801,"h":35.1801,"l":35.1801,"n":1,"o":35.1801,"t":"2026-10-07T18:45:00Z","v":258,"vw":35.1801},{"c":35.34,"h":35.34,"l":35.265,"n":5,"o":35.265,"t":"2026-10-07T19:45:00Z","v":397,"vw":35.307576},{"c":34.88,"h":34.88,"l":34.88,"n":6,"o":34.88,"t":"2026-10-08T13:30:00Z","v":294,"vw":34.88},{"c":34.8532,"h":34.8532,"l":34.8532,"n":3,"o":34.8532,"t":"2026-10-08T13:45:00Z","v":204,"vw":34.8532},{"c":34.67,"h":34.67,"l":34.67,"n":5,"o":34.67,"t":"2026-10-08T14:00:00Z","v":181,"vw":34.67},{"c":34.85,"h":34.85,"l":34.85,"n":8,"o":34.85,"t":"2026-10-08T14:15:00Z","v":500,"vw":34.85},{"c":34.89,"h":34.96,"l":34.88,"n":12,"o":34.925,"t":"2026-10-08T14:30:00Z","v":2540,"vw":34.891601},{"c":34.91,"h":35.01,"l":34.91,"n":28,"o":34.94,"t":"2026-10-08T14:45:00Z","v":7260,"vw":34.962347},{"c":34.905,"h":34.98,"l":34.905,"n":7,"o":34.94,"t":"2026-10-08T15:00:00Z","v":676,"vw":34.933226},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-08T15:15:00Z","v":139,"vw":34.92},{"c":34.745,"h":34.75,"l":34.74,"n":11,"o":34.74,"t":"2026-10-08T15:45:00Z","v":3306,"vw":34.744848},{"c":34.755,"h":34.755,"l":34.745,"n":5,"o":34.745,"t":"2026-10-08T16:00:00Z","v":1024,"vw":34.746646},{"c":34.94,"h":34.94,"l":34.93,"n":7,"o":34.93,"t":"2026-10-08T16:15:00Z","v":492,"vw":34.935},{"c":34.65,"h":34.85,"l":34.65,"n":17,"o":34.8,"t":"2026-10-08T16:45:00Z","v":3392,"vw":34.720411},{"c":34.65,"h":34.69,"l":34.65,"n":17,"o":34.69,"t":"2026-10-08T17:00:00Z","v":4925,"vw":34.655073},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-08T17:15:00Z","v":31492,"vw":34.63},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-08T17:30:00Z","v":100,"vw":34.62},{"c":34.53,"h":34.64,"l":34.41,"n":14,"o":34.62,"t":"2026-10-08T17:45:00Z","v":1111,"vw":34.530223},{"c":34.65,"h":34.66,"l":34.65,"n":4,"o":34.66,"t":"2026-10-08T19:00:00Z","v":225,"vw":34.655},{"c":34.67,"h":34.67,"l":34.66,"n":13,"o":34.66,"t":"2026-10-08T19:15:00Z","v":795,"vw":34.665837},{"c":34.65,"h":34.68,"l":34.65,"n":4,"o":34.68,"t":"2026-10-08T19:30:00Z","v":923,"vw":34.653333},{"c":34.74,"h":34.74,"l":34.62,"n":32,"o":34.62,"t":"2026-10-08T19:45:00Z","v":4767,"vw":34.679067},{"c":35.09,"h":35.15,"l":34.93,"n":94,"o":35.04,"t":"2026-10-09T13:30:00Z","v":4874,"vw":35.037119},{"c":35.1001,"h":35.1035,"l":35.1,"n":9,"o":35.1,"t":"2026-10-09T13:45:00Z","v":2764,"vw":35.100215},{"c":35.085,"h":35.085,"l":35.085,"n":3,"o":35.085,"t":"2026-10-09T14:00:00Z","v":172,"vw":35.085},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-09T14:15:00Z","v":499,"vw":35.05},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-09T14:30:00Z","v":729,"vw":35.075},{"c":35.055,"h":35.055,"l":35.055,"n":1,"o":35.055,"t":"2026-10-09T14:45:00Z","v":166,"vw":35.055},{"c":35.0109,"h":35.0109,"l":35.0075,"n":2,"o":35.0075,"t":"2026-10-09T15:30:00Z","v":334,"vw":35.009027},{"c":35.065,"h":35.065,"l":35.0156,"n":4,"o":35.0156,"t":"2026-10-09T15:45:00Z","v":826,"vw":35.056563},{"c":35.06,"h":35.06,"l":35,"n":3,"o":35,"t":"2026-10-09T16:00:00Z","v":920,"vw":35.013043},{"c":35.0119,"h":35.06,"l":35.0119,"n":3,"o":35.06,"t":"2026-10-09T16:15:00Z","v":377,"vw":35.024693},{"c":35.075,"h":35.12,"l":35.075,"n":27,"o":35.12,"t":"2026-10-09T16:30:00Z","v":2707,"vw":35.116313},{"c":35.065,"h":35.065,"l":35.065,"n":6,"o":35.065,"t":"2026-10-09T17:15:00Z","v":826,"vw":35.065},{"c":35.13,"h":35.15,"l":35.07,"n":26,"o":35.13,"t":"2026-10-09T18:00:00Z","v":2255,"vw":35.12836},{"c":35.08,"h":35.15,"l":35.01,"n":14,"o":35.15,"t":"2026-10-09T18:30:00Z","v":2263,"vw":35.124716},{"c":35.135,"h":35.19,"l":35.135,"n":14,"o":35.14,"t":"2026-10-09T19:00:00Z","v":7082,"vw":35.143919},{"c":35.14,"h":35.18,"l":35.09,"n":17,"o":35.18,"t":"2026-10-09T19:30:00Z","v":3616,"vw":35.167565},{"c":35.2,"h":35.2,"l":35.16,"n":7,"o":35.16,"t":"2026-10-09T19:45:00Z","v":861,"vw":35.178837},{"c":35.19,"h":35.19,"l":35.0736,"n":2,"o":35.0736,"t":"2026-10-12T13:45:00Z","v":981,"vw":35.085465},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-12T14:15:00Z","v":2786,"vw":35.08},{"c":35.0988,"h":35.0988,"l":35.07,"n":5,"o":35.07,"t":"2026-10-12T14:30:00Z","v":627,"vw":35.093675},{"c":35.055,"h":35.055,"l":35.02,"n":8,"o":35.02,"t":"2026-10-12T14:45:00Z","v":1358,"vw":35.043411},{"c":35.086,"h":35.086,"l":35.086,"n":3,"o":35.086,"t":"2026-10-12T15:00:00Z","v":115,"vw":35.086},{"c":35.092,"h":35.092,"l":35.092,"n":2,"o":35.092,"t":"2026-10-12T15:15:00Z","v":146,"vw":35.092},{"c":35.09,"h":35.09,"l":35.08,"n":6,"o":35.08,"t":"2026-10-12T15:30:00Z","v":303,"vw":35.086094},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-10-12T15:45:00Z","v":100,"vw":35.16},{"c":35.115,"h":35.16,"l":35.115,"n":4,"o":35.115,"t":"2026-10-12T16:00:00Z","v":994,"vw":35.119527},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-10-12T17:30:00Z","v":122,"vw":35.08},{"c":35.055,"h":35.055,"l":35.055,"n":1,"o":35.055,"t":"2026-10-12T17:45:00Z","v":478,"vw":35.055},{"c":35.045,"h":35.09,"l":35,"n":12,"o":35.09,"t":"2026-10-12T18:00:00Z","v":1471,"vw":35.046521},{"c":35,"h":35.07,"l":35,"n":6,"o":35.07,"t":"2026-10-12T18:15:00Z","v":805,"vw":35.018341},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-12T18:45:00Z","v":121,"vw":35},{"c":35.05,"h":35.05,"l":35,"n":3,"o":35,"t":"2026-10-12T19:00:00Z","v":300,"vw":35.026667},{"c":35.01,"h":35.03,"l":35.01,"n":5,"o":35.03,"t":"2026-10-12T19:15:00Z","v":346,"vw":35.018264},{"c":35.05,"h":35.09,"l":35.01,"n":84,"o":35.03,"t":"2026-10-12T19:45:00Z","v":9147,"vw":35.050857},{"c":34.65,"h":34.72,"l":34.65,"n":8,"o":34.72,"t":"2026-10-13T13:30:00Z","v":995,"vw":34.683964},{"c":34.7001,"h":34.7001,"l":34.7001,"n":1,"o":34.7001,"t":"2026-10-13T13:45:00Z","v":136,"vw":34.7001},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-10-13T14:15:00Z","v":154,"vw":34.79},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-13T14:30:00Z","v":236,"vw":34.75},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-13T15:15:00Z","v":347,"vw":34.67},{"c":34.6,"h":34.72,"l":34.6,"n":6,"o":34.65,"t":"2026-10-13T15:30:00Z","v":1244,"vw":34.65012},{"c":34.7099,"h":34.7099,"l":34.6679,"n":4,"o":34.6679,"t":"2026-10-13T15:45:00Z","v":299,"vw":34.689536},{"c":34.75,"h":34.75,"l":34.74,"n":5,"o":34.74,"t":"2026-10-13T16:30:00Z","v":297,"vw":34.745},{"c":34.74,"h":34.7974,"l":34.74,"n":4,"o":34.7974,"t":"2026-10-13T16:45:00Z","v":504,"vw":34.774577},{"c":34.6854,"h":34.6854,"l":34.6854,"n":1,"o":34.6854,"t":"2026-10-13T17:00:00Z","v":149,"vw":34.6854},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-13T17:30:00Z","v":128,"vw":34.79},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-13T17:45:00Z","v":102,"vw":34.72},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-10-13T18:15:00Z","v":285,"vw":34.785},{"c":34.81,"h":34.82,"l":34.78,"n":12,"o":34.82,"t":"2026-10-13T18:30:00Z","v":2400,"vw":34.80034},{"c":34.8299,"h":34.8299,"l":34.7634,"n":3,"o":34.765,"t":"2026-10-13T18:45:00Z","v":476,"vw":34.783343},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-13T19:00:00Z","v":195,"vw":34.79},{"c":34.82,"h":34.82,"l":34.82,"n":6,"o":34.82,"t":"2026-10-13T19:30:00Z","v":342,"vw":34.82},{"c":34.83,"h":34.86,"l":34.83,"n":28,"o":34.835,"t":"2026-10-13T19:45:00Z","v":4300,"vw":34.837488},{"c":34.69,"h":34.69,"l":34.66,"n":5,"o":34.66,"t":"2026-10-14T13:30:00Z","v":441,"vw":34.678373},{"c":34.77,"h":34.83,"l":34.77,"n":3,"o":34.83,"t":"2026-10-14T13:45:00Z","v":1100,"vw":34.781215},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-14T14:30:00Z","v":211,"vw":34.68},{"c":34.64,"h":34.65,"l":34.64,"n":4,"o":34.65,"t":"2026-10-14T14:45:00Z","v":401,"vw":34.643827},{"c":34.585,"h":34.6317,"l":34.585,"n":6,"o":34.6317,"t":"2026-10-14T15:00:00Z","v":1751,"vw":34.590243},{"c":34.495,"h":34.495,"l":34.495,"n":2,"o":34.495,"t":"2026-10-14T15:30:00Z","v":580,"vw":34.495},{"c":34.51,"h":34.52,"l":34.46,"n":44,"o":34.5,"t":"2026-10-14T15:45:00Z","v":3533,"vw":34.480062},{"c":34.4,"h":34.45,"l":34.38,"n":33,"o":34.45,"t":"2026-10-14T16:00:00Z","v":2931,"vw":34.406147},{"c":34.45,"h":34.45,"l":34.45,"n":2,"o":34.45,"t":"2026-10-14T16:15:00Z","v":122,"vw":34.45},{"c":34.3861,"h":34.4741,"l":34.3861,"n":5,"o":34.4741,"t":"2026-10-14T16:45:00Z","v":688,"vw":34.438566},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-14T17:00:00Z","v":445,"vw":34.42},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-14T17:15:00Z","v":100,"vw":34.41},{"c":34.3608,"h":34.3608,"l":34.3608,"n":1,"o":34.3608,"t":"2026-10-14T17:30:00Z","v":203,"vw":34.3608},{"c":34.34,"h":34.34,"l":34.34,"n":4,"o":34.34,"t":"2026-10-14T17:45:00Z","v":312,"vw":34.34},{"c":34.45,"h":34.45,"l":34.37,"n":15,"o":34.39,"t":"2026-10-14T18:00:00Z","v":2054,"vw":34.403684},{"c":34.42,"h":34.42,"l":34.3801,"n":4,"o":34.3801,"t":"2026-10-14T18:15:00Z","v":328,"vw":34.394878},{"c":34.4,"h":34.45,"l":34.4,"n":4,"o":34.45,"t":"2026-10-14T18:30:00Z","v":405,"vw":34.416667},{"c":34.35,"h":34.41,"l":34.35,"n":9,"o":34.41,"t":"2026-10-14T19:00:00Z","v":1746,"vw":34.364239},{"c":34.4869,"h":34.4869,"l":34.47,"n":7,"o":34.47,"t":"2026-10-14T19:30:00Z","v":398,"vw":34.480168},{"c":34.46,"h":34.46,"l":34.45,"n":4,"o":34.46,"t":"2026-10-14T19:45:00Z","v":1177,"vw":34.459141},{"c":33.68,"h":33.84,"l":33.01,"n":80,"o":33.84,"t":"2026-10-15T13:30:00Z","v":13730,"vw":33.45267},{"c":33.53,"h":33.685,"l":33.53,"n":3,"o":33.685,"t":"2026-10-15T13:45:00Z","v":2716,"vw":33.674956},{"c":33.71,"h":33.71,"l":33.6301,"n":18,"o":33.65,"t":"2026-10-15T14:00:00Z","v":2085,"vw":33.672414},{"c":33.8,"h":33.8,"l":33.775,"n":4,"o":33.775,"t":"2026-10-15T14:30:00Z","v":416,"vw":33.78125},{"c":33.85,"h":33.855,"l":33.84,"n":3,"o":33.855,"t":"2026-10-15T14:45:00Z","v":1152,"vw":33.845356},{"c":33.905,"h":33.905,"l":33.88,"n":3,"o":33.88,"t":"2026-10-15T15:00:00Z","v":549,"vw":33.896082},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-15T15:15:00Z","v":449,"vw":34.02},{"c":33.955,"h":33.955,"l":33.9429,"n":2,"o":33.9429,"t":"2026-10-15T15:30:00Z","v":267,"vw":33.949607},{"c":33.9978,"h":33.9978,"l":33.91,"n":5,"o":33.91,"t":"2026-10-15T15:45:00Z","v":1183,"vw":33.981596},{"c":33.9,"h":33.9044,"l":33.9,"n":4,"o":33.9044,"t":"2026-10-15T16:30:00Z","v":370,"vw":33.901283},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-15T16:45:00Z","v":152,"vw":33.91},{"c":33.965,"h":33.965,"l":33.965,"n":3,"o":33.965,"t":"2026-10-15T17:30:00Z","v":300,"vw":33.965},{"c":33.92,"h":33.92,"l":33.8811,"n":3,"o":33.8835,"t":"2026-10-15T18:00:00Z","v":900,"vw":33.890811},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-15T18:45:00Z","v":146,"vw":33.94},{"c":34.05,"h":34.06,"l":34.04,"n":20,"o":34.06,"t":"2026-10-15T19:00:00Z","v":23900,"vw":34.051335},{"c":34.06,"h":34.1,"l":33.98,"n":70,"o":33.98,"t":"2026-10-15T19:15:00Z","v":7044,"vw":34.065162},{"c":33.985,"h":33.985,"l":33.93,"n":5,"o":33.93,"t":"2026-10-15T19:30:00Z","v":500,"vw":33.949},{"c":34.07,"h":34.07,"l":33.96,"n":18,"o":33.97,"t":"2026-10-15T19:45:00Z","v":1392,"vw":34.004489},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-16T13:30:00Z","v":298,"vw":33.92},{"c":33.7296,"h":33.7296,"l":33.69,"n":3,"o":33.69,"t":"2026-10-16T14:00:00Z","v":314,"vw":33.716948},{"c":33.7,"h":33.73,"l":33.7,"n":7,"o":33.73,"t":"2026-10-16T14:15:00Z","v":370,"vw":33.715},{"c":33.7837,"h":33.7837,"l":33.7499,"n":2,"o":33.7499,"t":"2026-10-16T14:30:00Z","v":1436,"vw":33.770284},{"c":33.7528,"h":33.7528,"l":33.7528,"n":2,"o":33.7528,"t":"2026-10-16T14:45:00Z","v":220,"vw":33.7528},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-16T15:00:00Z","v":445,"vw":33.61},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-16T15:15:00Z","v":280,"vw":33.55},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-16T15:30:00Z","v":107,"vw":33.63},{"c":33.5497,"h":33.5497,"l":33.5,"n":34,"o":33.5,"t":"2026-10-16T16:00:00Z","v":5983,"vw":33.515769},{"c":33.5,"h":33.5,"l":33.5,"n":2,"o":33.5,"t":"2026-10-16T16:30:00Z","v":514,"vw":33.5},{"c":33.505,"h":33.505,"l":33.505,"n":1,"o":33.505,"t":"2026-10-16T16:45:00Z","v":776,"vw":33.505},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-16T17:00:00Z","v":360,"vw":33.35},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-16T17:15:00Z","v":125,"vw":33.34},{"c":33.3838,"h":33.3838,"l":33.3838,"n":1,"o":33.3838,"t":"2026-10-16T17:30:00Z","v":512,"vw":33.3838},{"c":33.35,"h":33.36,"l":33.35,"n":32,"o":33.36,"t":"2026-10-16T18:00:00Z","v":7492,"vw":33.350438},{"c":33.33,"h":33.41,"l":33.33,"n":4,"o":33.41,"t":"2026-10-16T18:30:00Z","v":1176,"vw":33.376769},{"c":33.32,"h":33.32,"l":33.32,"n":11,"o":33.32,"t":"2026-10-16T18:45:00Z","v":410,"vw":33.32},{"c":33.3406,"h":33.3406,"l":33.3406,"n":1,"o":33.3406,"t":"2026-10-16T19:00:00Z","v":161,"vw":33.3406},{"c":33.4599,"h":33.4599,"l":33.405,"n":2,"o":33.405,"t":"2026-10-16T19:15:00Z","v":245,"vw":33.437492},{"c":33.39,"h":33.39,"l":33.39,"n":9,"o":33.39,"t":"2026-10-16T19:45:00Z","v":319,"vw":33.39},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-16T20:00:00Z","v":629,"vw":33.35},{"c":33.13,"h":33.35,"l":33.05,"n":8,"o":33.35,"t":"2026-10-19T13:30:00Z","v":3812,"vw":33.261967},{"c":33.34,"h":33.35,"l":33.255,"n":29,"o":33.28,"t":"2026-10-19T13:45:00Z","v":3130,"vw":33.320807},{"c":33.3122,"h":33.3122,"l":33.3122,"n":2,"o":33.3122,"t":"2026-10-19T14:00:00Z","v":580,"vw":33.3122},{"c":33.345,"h":33.345,"l":33.25,"n":27,"o":33.32,"t":"2026-10-19T14:15:00Z","v":3584,"vw":33.314222},{"c":33.23,"h":33.245,"l":33.19,"n":10,"o":33.23,"t":"2026-10-19T14:30:00Z","v":982,"vw":33.227704},{"c":33.23,"h":33.2315,"l":33.14,"n":21,"o":33.2,"t":"2026-10-19T14:45:00Z","v":4378,"vw":33.199025},{"c":33.3499,"h":33.3499,"l":33.3499,"n":1,"o":33.3499,"t":"2026-10-19T15:00:00Z","v":150,"vw":33.3499},{"c":33.3,"h":33.3,"l":33.3,"n":6,"o":33.3,"t":"2026-10-19T15:15:00Z","v":1150,"vw":33.3},{"c":33.4199,"h":33.4199,"l":33.375,"n":2,"o":33.375,"t":"2026-10-19T15:30:00Z","v":1487,"vw":33.397646},{"c":33.335,"h":33.335,"l":33.335,"n":1,"o":33.335,"t":"2026-10-19T16:15:00Z","v":137,"vw":33.335},{"c":33.335,"h":33.4026,"l":33.335,"n":3,"o":33.4026,"t":"2026-10-19T16:30:00Z","v":1058,"vw":33.376856},{"c":33.335,"h":33.335,"l":33.335,"n":3,"o":33.335,"t":"2026-10-19T16:45:00Z","v":234,"vw":33.335},{"c":33.32,"h":33.32,"l":33.32,"n":3,"o":33.32,"t":"2026-10-19T17:15:00Z","v":145,"vw":33.32},{"c":33.325,"h":33.325,"l":33.32,"n":8,"o":33.32,"t":"2026-10-19T17:30:00Z","v":900,"vw":33.324167},{"c":33.32,"h":33.3541,"l":33.32,"n":9,"o":33.32,"t":"2026-10-19T18:30:00Z","v":3388,"vw":33.327079},{"c":33.32,"h":33.36,"l":33.32,"n":8,"o":33.32,"t":"2026-10-19T18:45:00Z","v":915,"vw":33.333333},{"c":33.25,"h":33.32,"l":33.25,"n":4,"o":33.32,"t":"2026-10-19T19:00:00Z","v":1265,"vw":33.31},{"c":33.32,"h":33.32,"l":33.32,"n":5,"o":33.32,"t":"2026-10-19T19:15:00Z","v":1797,"vw":33.32},{"c":33.285,"h":33.35,"l":33.285,"n":8,"o":33.32,"t":"2026-10-19T19:30:00Z","v":4658,"vw":33.341218},{"c":33.31,"h":33.31,"l":33.31,"n":11,"o":33.31,"t":"2026-10-19T19:45:00Z","v":326,"vw":33.31},{"c":32.89,"h":33.04,"l":32.545,"n":79,"o":33.04,"t":"2026-10-20T13:30:00Z","v":12503,"vw":32.826942},{"c":33.0271,"h":33.17,"l":33.0271,"n":2,"o":33.17,"t":"2026-10-20T13:45:00Z","v":1024,"vw":33.049986},{"c":33.31,"h":33.31,"l":33.215,"n":14,"o":33.215,"t":"2026-10-20T14:15:00Z","v":724,"vw":33.27374},{"c":33.415,"h":33.425,"l":33.34,"n":3,"o":33.34,"t":"2026-10-20T14:45:00Z","v":733,"vw":33.397531},{"c":33.365,"h":33.499,"l":33.33,"n":31,"o":33.415,"t":"2026-10-20T15:00:00Z","v":4623,"vw":33.411667},{"c":33.3898,"h":33.3898,"l":33.3898,"n":1,"o":33.3898,"t":"2026-10-20T15:15:00Z","v":101,"vw":33.3898},{"c":33.29,"h":33.29,"l":33.217,"n":9,"o":33.217,"t":"2026-10-20T15:30:00Z","v":2000,"vw":33.259084},{"c":33.325,"h":33.325,"l":33.325,"n":2,"o":33.325,"t":"2026-10-20T16:00:00Z","v":700,"vw":33.325},{"c":33.315,"h":33.315,"l":33.315,"n":1,"o":33.315,"t":"2026-10-20T16:15:00Z","v":308,"vw":33.315},{"c":33.325,"h":33.325,"l":33.325,"n":8,"o":33.325,"t":"2026-10-20T16:30:00Z","v":2341,"vw":33.325},{"c":33.2558,"h":33.2558,"l":33.2558,"n":1,"o":33.2558,"t":"2026-10-20T16:45:00Z","v":291,"vw":33.2558},{"c":33.4099,"h":33.4099,"l":33.4099,"n":1,"o":33.4099,"t":"2026-10-20T17:00:00Z","v":188,"vw":33.4099},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-20T17:30:00Z","v":740,"vw":33.33},{"c":33.39,"h":33.39,"l":33.2547,"n":2,"o":33.2547,"t":"2026-10-20T17:45:00Z","v":664,"vw":33.308494},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-20T18:15:00Z","v":248,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-20T18:30:00Z","v":286,"vw":33.33},{"c":33.34,"h":33.34,"l":33.33,"n":5,"o":33.33,"t":"2026-10-20T18:45:00Z","v":371,"vw":33.333717},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-20T19:00:00Z","v":560,"vw":33.25},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-20T19:15:00Z","v":113,"vw":33.32},{"c":33.25,"h":33.32,"l":33.25,"n":16,"o":33.32,"t":"2026-10-20T19:30:00Z","v":1730,"vw":33.271374},{"c":33.39,"h":33.39,"l":33.32,"n":28,"o":33.36,"t":"2026-10-20T19:45:00Z","v":2794,"vw":33.367267},{"c":33.6501,"h":33.97,"l":33.6501,"n":7,"o":33.97,"t":"2026-10-21T13:30:00Z","v":2057,"vw":33.753366},{"c":33.73,"h":33.84,"l":33.72,"n":5,"o":33.769,"t":"2026-10-21T13:45:00Z","v":1589,"vw":33.759557},{"c":33.78,"h":33.79,"l":33.72,"n":13,"o":33.72,"t":"2026-10-21T14:15:00Z","v":1204,"vw":33.751359},{"c":33.7989,"h":33.825,"l":33.79,"n":13,"o":33.79,"t":"2026-10-21T14:30:00Z","v":1475,"vw":33.794095},{"c":33.79,"h":33.815,"l":33.79,"n":7,"o":33.8,"t":"2026-10-21T14:45:00Z","v":317,"vw":33.801928},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-10-21T15:00:00Z","v":288,"vw":33.77},{"c":33.75,"h":33.82,"l":33.75,"n":4,"o":33.82,"t":"2026-10-21T15:15:00Z","v":4287,"vw":33.771654},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-21T16:00:00Z","v":351,"vw":33.78},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-21T16:15:00Z","v":350,"vw":33.88},{"c":33.93,"h":33.93,"l":33.8,"n":11,"o":33.8,"t":"2026-10-21T16:30:00Z","v":792,"vw":33.883033},{"c":33.76,"h":33.95,"l":33.76,"n":5,"o":33.95,"t":"2026-10-21T17:00:00Z","v":331,"vw":33.834829},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-21T17:15:00Z","v":7200,"vw":33.92},{"c":33.895,"h":33.895,"l":33.895,"n":1,"o":33.895,"t":"2026-10-21T17:30:00Z","v":100,"vw":33.895},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-21T17:45:00Z","v":17740,"vw":33.92},{"c":33.895,"h":33.95,"l":33.895,"n":4,"o":33.95,"t":"2026-10-21T18:00:00Z","v":3036,"vw":33.939323},{"c":33.91,"h":33.91,"l":33.9,"n":6,"o":33.9,"t":"2026-10-21T18:30:00Z","v":981,"vw":33.908257},{"c":33.75,"h":33.82,"l":33.74,"n":14,"o":33.82,"t":"2026-10-21T18:45:00Z","v":1352,"vw":33.759091},{"c":33.7,"h":33.7491,"l":33.7,"n":24,"o":33.74,"t":"2026-10-21T19:00:00Z","v":2799,"vw":33.709202},{"c":33.75,"h":33.75,"l":33.69,"n":43,"o":33.69,"t":"2026-10-21T19:15:00Z","v":3500,"vw":33.728834},{"c":33.81,"h":33.8692,"l":33.72,"n":109,"o":33.75,"t":"2026-10-21T19:30:00Z","v":13634,"vw":33.805636},{"c":33.71,"h":33.885,"l":33.71,"n":33,"o":33.875,"t":"2026-10-21T19:45:00Z","v":4536,"vw":33.835076},{"c":32.84,"h":32.84,"l":32.84,"n":1,"o":32.84,"t":"2026-10-22T13:15:00Z","v":100,"vw":32.84},{"c":32.59,"h":32.83,"l":32.5,"n":8,"o":32.74,"t":"2026-10-22T13:30:00Z","v":6002,"vw":32.76335},{"c":32.5,"h":32.675,"l":32.5,"n":52,"o":32.67,"t":"2026-10-22T13:45:00Z","v":11129,"vw":32.545131},{"c":32.465,"h":32.5,"l":32.465,"n":45,"o":32.5,"t":"2026-10-22T14:00:00Z","v":3349,"vw":32.490651},{"c":32.32,"h":32.33,"l":32.32,"n":30,"o":32.33,"t":"2026-10-22T14:15:00Z","v":149912,"vw":32.32005},{"c":32.3866,"h":32.3866,"l":32.3866,"n":1,"o":32.3866,"t":"2026-10-22T14:30:00Z","v":417,"vw":32.3866},{"c":32.4883,"h":32.4883,"l":32.405,"n":5,"o":32.405,"t":"2026-10-22T14:45:00Z","v":1383,"vw":32.418129},{"c":32.28,"h":32.405,"l":32.28,"n":4,"o":32.405,"t":"2026-10-22T15:00:00Z","v":875,"vw":32.381},{"c":32.42,"h":32.42,"l":32.27,"n":6,"o":32.27,"t":"2026-10-22T15:15:00Z","v":441,"vw":32.32},{"c":32.355,"h":32.375,"l":32.355,"n":9,"o":32.375,"t":"2026-10-22T15:30:00Z","v":3921,"vw":32.371227},{"c":32.19,"h":32.28,"l":32.19,"n":11,"o":32.28,"t":"2026-10-22T15:45:00Z","v":949,"vw":32.261618},{"c":32.32,"h":32.3735,"l":32.32,"n":2,"o":32.3735,"t":"2026-10-22T16:00:00Z","v":850,"vw":32.329441},{"c":32.2821,"h":32.29,"l":32.2821,"n":4,"o":32.29,"t":"2026-10-22T16:15:00Z","v":1284,"vw":32.288146},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-22T16:45:00Z","v":100,"vw":32.4},{"c":32.34,"h":32.34,"l":32.34,"n":1,"o":32.34,"t":"2026-10-22T17:15:00Z","v":100,"vw":32.34},{"c":32.18,"h":32.18,"l":32.18,"n":2,"o":32.18,"t":"2026-10-22T17:30:00Z","v":404,"vw":32.18},{"c":32.1372,"h":32.3099,"l":32.1372,"n":2,"o":32.3099,"t":"2026-10-22T18:00:00Z","v":416,"vw":32.229362},{"c":32.3,"h":32.3,"l":32.215,"n":9,"o":32.215,"t":"2026-10-22T18:15:00Z","v":1420,"vw":32.275715},{"c":32.1368,"h":32.1368,"l":32.12,"n":5,"o":32.12,"t":"2026-10-22T18:30:00Z","v":1158,"vw":32.124126},{"c":32.2263,"h":32.3,"l":32.2262,"n":5,"o":32.3,"t":"2026-10-22T18:45:00Z","v":889,"vw":32.237219},{"c":32.212,"h":32.212,"l":32.19,"n":3,"o":32.212,"t":"2026-10-22T19:15:00Z","v":1373,"vw":32.208972},{"c":32.015,"h":32.1499,"l":31.92,"n":45,"o":32.14,"t":"2026-10-22T19:30:00Z","v":4677,"vw":32.00961},{"c":32.01,"h":32.11,"l":32.01,"n":21,"o":32.04,"t":"2026-10-22T19:45:00Z","v":1386,"vw":32.062273}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7,"strike":39.515506519489946,"iv":0.7671385380431123,"gamma":0.04048114186343765,"theta":-0.034158734785449354,"vega":0.02528005543110847,"rho":0.004426929006756136,"breakevenPct":25.44139129950202},{"delta":0.25,"premium":0.7362822404478717,"strike":36.54871038208513,"iv":0.5943180138826751,"gamma":0.05939384747877729,"theta":-0.030277530943427552,"vega":0.02867814989988417,"rho":0.005619320976045444,"breakevenPct":16.30044612009348},{"delta":0.3,"premium":0.800680610691074,"strike":34.99092519078568,"iv":0.5006101195980697,"gamma":0.07691326917911359,"theta":-0.028216783729822455,"vega":0.03139885293922809,"rho":0.006793307512745945,"breakevenPct":11.642230004107263},{"delta":0.35,"premium":0.8745494356485286,"strike":34.00600752468628,"iv":0.439416530207199,"gamma":0.09334157182247571,"theta":-0.026645646310128453,"vega":0.03345060551017611,"rho":0.00796279311887749,"breakevenPct":8.800459650692522},{"delta":0.4,"premium":0.9961728760281413,"strike":33.39413561985929,"iv":0.41383685864501496,"gamma":0.10319493637564063,"theta":-0.026212687153184765,"vega":0.03470372806014009,"rho":0.009113089292320872,"breakevenPct":7.271262214551329},{"delta":0.45,"premium":1.111376710935561,"strike":32.83832572917528,"iv":0.3877084662878485,"gamma":0.11289023271644759,"theta":-0.025436605101136538,"vega":0.035563045892905834,"rho":0.010268845035738746,"breakevenPct":5.896910840291867},{"delta":0.5,"premium":1.2143004741449477,"strike":32.38088678157801,"iv":0.36017641938458117,"gamma":0.12237017713342599,"theta":-0.024020040603793303,"vega":0.035710908922043844,"rho":0.011434803878005504,"breakevenPct":4.791096645340373},{"delta":0.55,"premium":1.3386861384346482,"strike":31.93271975924409,"iv":0.3375780309437084,"gamma":0.12941837193864128,"theta":-0.022750345745331572,"vega":0.03563662509830212,"rho":0.012593442563264279,"breakevenPct":3.7811483058801802},{"delta":0.6,"premium":1.5698559063507478,"strike":31.53068538025957,"iv":0.3395271555369376,"gamma":0.1243673495512959,"theta":-0.022211403613723136,"vega":0.03445704531455121,"rho":0.013715659665850718,"breakevenPct":3.2481823832482357},{"delta":0.65,"premium":1.801025674266848,"strike":31.128651001275045,"iv":0.3414762801301667,"gamma":0.11931632716395052,"theta":-0.0216724614821147,"vega":0.03327746553080029,"rho":0.014837876768437161,"breakevenPct":2.71521646061629},{"delta":0.7,"premium":2.149479166666666,"strike":30.645833333333336,"iv":0.35318541666666664,"gamma":0.10849166666666668,"theta":-0.021075,"vega":0.031164583333333336,"rho":0.01587017567746734,"breakevenPct":2.296103770524538},{"delta":0.75,"premium":2.5531249999999996,"strike":30.125,"iv":0.3694875,"gamma":0.09495,"theta":-0.02045,"vega":0.0286125,"rho":0.016860160142471044,"breakevenPct":1.930569072216405},{"delta":0.8,"premium":3.2386402753872634,"strike":29.34595524956971,"iv":0.40976488812392425,"gamma":0.07600292598967298,"theta":-0.020103786574870913,"vega":0.02518760757314974,"rho":0.017637237957176324,"breakevenPct":1.6388291815047518},{"delta":0.85,"premium":3.983703071672354,"strike":28.48976109215017,"iv":0.4368066552901024,"gamma":0.058770819112628006,"theta":-0.0182141638225256,"vega":0.020893686006825944,"rho":0.018363413792153494,"breakevenPct":1.2921849697513559},{"delta":0.9,"premium":4.853191489361702,"strike":27.49645390070922,"iv":0.4525078014184397,"gamma":0.04274751773049646,"theta":-0.014838297872340428,"vega":0.015732624113475178,"rho":0.018988075579943125,"breakevenPct":0.9059658072282617}],"put":[{"delta":0.15,"premium":0.7128034501650893,"strike":25.51213800660357,"iv":0.9044046191755456,"gamma":0.028652640584941807,"theta":-0.03210472704114286,"vega":0.021042858533977884,"rho":-0.0044769339323771935,"breakevenPct":22.645185917182946},{"delta":0.2,"premium":0.7660105682980107,"strike":27.820211365960212,"iv":0.6918859431719379,"gamma":0.04491704119231424,"theta":-0.02924254382599929,"vega":0.025265439857450837,"rho":-0.005843013460445704,"breakevenPct":15.611740786849932},{"delta":0.25,"premium":0.8402146640821042,"strike":29.20286218776139,"iv":0.576042791307597,"gamma":0.061332278421294927,"theta":-0.027330030567140905,"vega":0.028647422765148034,"rho":-0.007226291122273681,"breakevenPct":11.530395257276261},{"delta":0.3,"premium":0.9207871412311212,"strike":30.16629712984897,"iv":0.49853159329945335,"gamma":0.07745309768184852,"theta":-0.02559729561442191,"vega":0.031316915063611284,"rho":-0.008613720620593308,"breakevenPct":8.77654467791507},{"delta":0.35,"premium":1.0108795679543956,"strike":30.887036543635165,"iv":0.44411911900932477,"gamma":0.09253521638477787,"theta":-0.02405276640795099,"vega":0.03339246123395786,"rho":-0.010005569955094542,"breakevenPct":6.809412038725939},{"delta":0.4,"premium":1.0982861629674954,"strike":31.418778074099976,"iv":0.4029721109608805,"gamma":0.10659248403448338,"theta":-0.022284143502763226,"vega":0.03460460665767734,"rho":-0.011392019166768201,"breakevenPct":5.423429433259463},{"delta":0.45,"premium":1.1851935595021248,"strike":31.91539176858357,"iv":0.36429067085511946,"gamma":0.12045926912919853,"theta":-0.020473869725329653,"vega":0.035656277269295364,"rho":-0.012777464691915683,"breakevenPct":4.145461492858684},{"delta":0.5,"premium":1.2895889780188137,"strike":32.275658393904045,"iv":0.3386248025664957,"gamma":0.1295693906360965,"theta":-0.018741552386176086,"vega":0.03552245419987972,"rho":-0.014145759297237104,"breakevenPct":3.347340495442081},{"delta":0.55,"premium":1.3975756853496333,"strike":32.60792518569118,"iv":0.3156317738662683,"gamma":0.13770269768375865,"theta":-0.017025243952150354,"vega":0.03514518163112756,"rho":-0.015510531840052738,"breakevenPct":2.6477594564382456},{"delta":0.6,"premium":1.5055623926804524,"strike":32.940191977478314,"iv":0.29263874516604094,"gamma":0.1458360047314208,"theta":-0.01530893551812463,"vega":0.03476790906237539,"rho":-0.01687530438286837,"breakevenPct":1.9481784174344117},{"delta":0.65,"premium":1.7624201277955274,"strike":33.32747603833866,"iv":0.2909560702875399,"gamma":0.139244089456869,"theta":-0.014148562300319488,"vega":0.03302987220447284,"rho":-0.01833484649573399,"breakevenPct":1.541348784301745},{"delta":0.7,"premium":2.0519568690095844,"strike":33.72683706070288,"iv":0.29395127795527154,"gamma":0.12941980830670927,"theta":-0.013110223642172524,"vega":0.030993130990415337,"rho":-0.01981519168495205,"breakevenPct":1.198781654896897},{"delta":0.75,"premium":2.372007722007722,"strike":34.15250965250965,"iv":0.2954662162162162,"gamma":0.11815521235521234,"theta":-0.011728957528957527,"vega":0.02847142857142857,"rho":-0.02131644558854591,"breakevenPct":0.8693232192258902},{"delta":0.8,"premium":2.7581081081081082,"strike":34.63513513513514,"iv":0.293777027027027,"gamma":0.10377297297297296,"theta":-0.009605405405405403,"vega":0.0249,"rho":-0.022862957595408906,"breakevenPct":0.5682392978395292},{"delta":0.85,"premium":3.437459283387621,"strike":35.39739413680782,"iv":0.31248892508143317,"gamma":0.08332280130293163,"theta":-0.008,"vega":0.021047557003257333,"rho":-0.024627536535945318,"breakevenPct":0.30963076614451235},{"delta":0.9,"premium":4.690239726027397,"strike":36.71917808219178,"iv":0.3508547945205479,"gamma":0.055135616438356155,"theta":-0.005914383561643835,"vega":0.01577602739726027,"rho":-0.026829105919010464,"breakevenPct":0.09439300991794902}]},"raw":{"call":[{"delta":0.2,"premium":0.7,"strike":39.515506519489946,"iv":0.7671385380431123,"gamma":0.04048114186343765,"theta":-0.034158734785449354,"vega":0.02528005543110847,"rho":0.004426929006756136,"breakevenPct":25.44139129950202},{"delta":0.25,"premium":0.7362822404478717,"strike":36.54871038208513,"iv":0.5943180138826751,"gamma":0.05939384747877729,"theta":-0.030277530943427552,"vega":0.02867814989988417,"rho":0.005619320976045444,"breakevenPct":16.30044612009348},{"delta":0.3,"premium":0.800680610691074,"strike":34.99092519078568,"iv":0.5006101195980697,"gamma":0.07691326917911359,"theta":-0.028216783729822455,"vega":0.03139885293922809,"rho":0.006793307512745945,"breakevenPct":11.642230004107263},{"delta":0.35,"premium":0.8745494356485286,"strike":34.00600752468628,"iv":0.439416530207199,"gamma":0.09334157182247571,"theta":-0.026645646310128453,"vega":0.03345060551017611,"rho":0.00796279311887749,"breakevenPct":8.800459650692522},{"delta":0.4,"premium":0.9961728760281413,"strike":33.39413561985929,"iv":0.41383685864501496,"gamma":0.10319493637564063,"theta":-0.026212687153184765,"vega":0.03470372806014009,"rho":0.009113089292320872,"breakevenPct":7.271262214551329},{"delta":0.45,"premium":1.111376710935561,"strike":32.83832572917528,"iv":0.3877084662878485,"gamma":0.11289023271644759,"theta":-0.025436605101136538,"vega":0.035563045892905834,"rho":0.010268845035738746,"breakevenPct":5.896910840291867},{"delta":0.5,"premium":1.2143004741449477,"strike":32.38088678157801,"iv":0.36017641938458117,"gamma":0.12237017713342599,"theta":-0.024020040603793303,"vega":0.035710908922043844,"rho":0.011434803878005504,"breakevenPct":4.791096645340373},{"delta":0.55,"premium":1.3386861384346482,"strike":31.93271975924409,"iv":0.3375780309437084,"gamma":0.12941837193864128,"theta":-0.022750345745331572,"vega":0.03563662509830212,"rho":0.012593442563264279,"breakevenPct":3.7811483058801802},{"delta":0.6,"premium":1.5698559063507478,"strike":31.53068538025957,"iv":0.3395271555369376,"gamma":0.1243673495512959,"theta":-0.022211403613723136,"vega":0.03445704531455121,"rho":0.013715659665850718,"breakevenPct":3.2481823832482357},{"delta":0.65,"premium":1.801025674266848,"strike":31.128651001275045,"iv":0.3414762801301667,"gamma":0.11931632716395052,"theta":-0.0216724614821147,"vega":0.03327746553080029,"rho":0.014837876768437161,"breakevenPct":2.71521646061629},{"delta":0.7,"premium":2.149479166666666,"strike":30.645833333333336,"iv":0.35318541666666664,"gamma":0.10849166666666668,"theta":-0.021075,"vega":0.031164583333333336,"rho":0.01587017567746734,"breakevenPct":2.296103770524538},{"delta":0.75,"premium":2.5531249999999996,"strike":30.125,"iv":0.3694875,"gamma":0.09495,"theta":-0.02045,"vega":0.0286125,"rho":0.016860160142471044,"breakevenPct":1.930569072216405},{"delta":0.8,"premium":3.2386402753872634,"strike":29.34595524956971,"iv":0.40976488812392425,"gamma":0.07600292598967298,"theta":-0.020103786574870913,"vega":0.02518760757314974,"rho":0.017637237957176324,"breakevenPct":1.6388291815047518},{"delta":0.85,"premium":3.983703071672354,"strike":28.48976109215017,"iv":0.4368066552901024,"gamma":0.058770819112628006,"theta":-0.0182141638225256,"vega":0.020893686006825944,"rho":0.018363413792153494,"breakevenPct":1.2921849697513559},{"delta":0.9,"premium":4.853191489361702,"strike":27.49645390070922,"iv":0.4525078014184397,"gamma":0.04274751773049646,"theta":-0.014838297872340428,"vega":0.015732624113475178,"rho":0.018988075579943125,"breakevenPct":0.9059658072282617}],"put":[{"delta":0.15,"premium":0.7128034501650893,"strike":25.51213800660357,"iv":0.9044046191755456,"gamma":0.028652640584941807,"theta":-0.03210472704114286,"vega":0.021042858533977884,"rho":-0.0044769339323771935,"breakevenPct":22.645185917182946},{"delta":0.2,"premium":0.7660105682980107,"strike":27.820211365960212,"iv":0.6918859431719379,"gamma":0.04491704119231424,"theta":-0.02924254382599929,"vega":0.025265439857450837,"rho":-0.005843013460445704,"breakevenPct":15.611740786849932},{"delta":0.25,"premium":0.8402146640821042,"strike":29.20286218776139,"iv":0.576042791307597,"gamma":0.061332278421294927,"theta":-0.027330030567140905,"vega":0.028647422765148034,"rho":-0.007226291122273681,"breakevenPct":11.530395257276261},{"delta":0.3,"premium":0.9207871412311212,"strike":30.16629712984897,"iv":0.49853159329945335,"gamma":0.07745309768184852,"theta":-0.02559729561442191,"vega":0.031316915063611284,"rho":-0.008613720620593308,"breakevenPct":8.77654467791507},{"delta":0.35,"premium":1.0108795679543956,"strike":30.887036543635165,"iv":0.44411911900932477,"gamma":0.09253521638477787,"theta":-0.02405276640795099,"vega":0.03339246123395786,"rho":-0.010005569955094542,"breakevenPct":6.809412038725939},{"delta":0.4,"premium":1.0982861629674954,"strike":31.418778074099976,"iv":0.4029721109608805,"gamma":0.10659248403448338,"theta":-0.022284143502763226,"vega":0.03460460665767734,"rho":-0.011392019166768201,"breakevenPct":5.423429433259463},{"delta":0.45,"premium":1.1851935595021248,"strike":31.91539176858357,"iv":0.36429067085511946,"gamma":0.12045926912919853,"theta":-0.020473869725329653,"vega":0.035656277269295364,"rho":-0.012777464691915683,"breakevenPct":4.145461492858684},{"delta":0.5,"premium":1.2895889780188137,"strike":32.275658393904045,"iv":0.3386248025664957,"gamma":0.1295693906360965,"theta":-0.018741552386176086,"vega":0.03552245419987972,"rho":-0.014145759297237104,"breakevenPct":3.347340495442081},{"delta":0.55,"premium":1.3975756853496333,"strike":32.60792518569118,"iv":0.3156317738662683,"gamma":0.13770269768375865,"theta":-0.017025243952150354,"vega":0.03514518163112756,"rho":-0.015510531840052738,"breakevenPct":2.6477594564382456},{"delta":0.6,"premium":1.5055623926804524,"strike":32.940191977478314,"iv":0.29263874516604094,"gamma":0.1458360047314208,"theta":-0.01530893551812463,"vega":0.03476790906237539,"rho":-0.01687530438286837,"breakevenPct":1.9481784174344117},{"delta":0.65,"premium":1.7624201277955274,"strike":33.32747603833866,"iv":0.2909560702875399,"gamma":0.139244089456869,"theta":-0.014148562300319488,"vega":0.03302987220447284,"rho":-0.01833484649573399,"breakevenPct":1.541348784301745},{"delta":0.7,"premium":2.0519568690095844,"strike":33.72683706070288,"iv":0.29395127795527154,"gamma":0.12941980830670927,"theta":-0.013110223642172524,"vega":0.030993130990415337,"rho":-0.01981519168495205,"breakevenPct":1.198781654896897},{"delta":0.75,"premium":2.372007722007722,"strike":34.15250965250965,"iv":0.2954662162162162,"gamma":0.11815521235521234,"theta":-0.011728957528957527,"vega":0.02847142857142857,"rho":-0.02131644558854591,"breakevenPct":0.8693232192258902},{"delta":0.8,"premium":2.7581081081081082,"strike":34.63513513513514,"iv":0.293777027027027,"gamma":0.10377297297297296,"theta":-0.009605405405405403,"vega":0.0249,"rho":-0.022862957595408906,"breakevenPct":0.5682392978395292},{"delta":0.85,"premium":3.437459283387621,"strike":35.39739413680782,"iv":0.31248892508143317,"gamma":0.08332280130293163,"theta":-0.008,"vega":0.021047557003257333,"rho":-0.024627536535945318,"breakevenPct":0.30963076614451235},{"delta":0.9,"premium":4.690239726027397,"strike":36.71917808219178,"iv":0.3508547945205479,"gamma":0.055135616438356155,"theta":-0.005914383561643835,"vega":0.01577602739726027,"rho":-0.026829105919010464,"breakevenPct":0.09439300991794902}]}},"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"}}