{"symbol":"RUNN","url":"https://intraalpha.com/companies/RUNN","capturedAt":"2026-10-22T23:23:27.797Z","state":"partial","quote":{"symbol":"RUNN","last_price":35.28,"prev_close":34.7181,"regular_close":35.28,"change":0.5619,"change_pct":1.6185,"regular_change":0.5619,"regular_change_pct":1.6185,"extended_change":0,"extended_change_pct":0,"bid":17.55,"ask":52.65,"bid_size":200,"ask_size":200,"volume":14588,"vwap":35.070217,"open":34.7712,"high":35.33,"low":34.7712,"close":35.28,"trade_count":165,"last_trade_at":"2026-10-22T20:00:00.338426288Z","last_quote_at":"2026-10-22T20:04:43.876380724Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:26.207162203-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.178Z","bars":[{"c":34.09,"h":34.09,"l":34.02,"n":3,"o":34.02,"t":"2026-10-15T13:35:00Z","v":456,"vw":34.048333},{"c":34.146,"h":34.146,"l":34.146,"n":3,"o":34.146,"t":"2026-10-15T14:25:00Z","v":262,"vw":34.146},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-15T14:30:00Z","v":221,"vw":34.17},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-15T14:55:00Z","v":2420,"vw":34.21},{"c":34.225,"h":34.225,"l":34.1805,"n":4,"o":34.1805,"t":"2026-10-15T15:00:00Z","v":947,"vw":34.202078},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-15T15:45:00Z","v":3025,"vw":34.24},{"c":34.2,"h":34.2,"l":34.2,"n":18,"o":34.2,"t":"2026-10-15T16:00:00Z","v":3240,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":8,"o":34.2,"t":"2026-10-15T16:05:00Z","v":2300,"vw":34.2},{"c":34.135,"h":34.205,"l":34.135,"n":15,"o":34.2,"t":"2026-10-15T16:10:00Z","v":9393,"vw":34.183928},{"c":34.1451,"h":34.1451,"l":34.1451,"n":1,"o":34.1451,"t":"2026-10-15T16:15:00Z","v":230,"vw":34.1451},{"c":34.178,"h":34.178,"l":34.178,"n":3,"o":34.178,"t":"2026-10-15T16:25:00Z","v":182,"vw":34.178},{"c":34.218,"h":34.218,"l":34.218,"n":2,"o":34.218,"t":"2026-10-15T16:55:00Z","v":114,"vw":34.218},{"c":34.1881,"h":34.2319,"l":34.1881,"n":4,"o":34.2319,"t":"2026-10-15T17:00:00Z","v":326,"vw":34.204457},{"c":34.185,"h":34.185,"l":34.185,"n":1,"o":34.185,"t":"2026-10-15T17:05:00Z","v":512,"vw":34.185},{"c":34.202,"h":34.202,"l":34.202,"n":5,"o":34.202,"t":"2026-10-15T17:50:00Z","v":178,"vw":34.202},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-15T18:00:00Z","v":109,"vw":34.26},{"c":34.21,"h":34.21,"l":34.21,"n":4,"o":34.21,"t":"2026-10-15T18:10:00Z","v":134,"vw":34.21},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-15T18:15:00Z","v":129,"vw":34.21},{"c":34.2417,"h":34.2417,"l":34.2417,"n":4,"o":34.2417,"t":"2026-10-15T18:30:00Z","v":130,"vw":34.2417},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-15T18:45:00Z","v":1151,"vw":34.21},{"c":34.262,"h":34.262,"l":34.25,"n":10,"o":34.26,"t":"2026-10-15T19:05:00Z","v":4136,"vw":34.260648},{"c":34.29,"h":34.29,"l":34.24,"n":20,"o":34.29,"t":"2026-10-15T19:10:00Z","v":2419,"vw":34.273799},{"c":34.24,"h":34.3,"l":34.24,"n":6,"o":34.3,"t":"2026-10-15T19:15:00Z","v":551,"vw":34.284293},{"c":34.2799,"h":34.28,"l":34.2799,"n":3,"o":34.28,"t":"2026-10-15T19:25:00Z","v":1255,"vw":34.279912},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-15T19:30:00Z","v":100,"vw":34.31},{"c":34.33,"h":34.33,"l":34.33,"n":6,"o":34.33,"t":"2026-10-15T19:35:00Z","v":257,"vw":34.33},{"c":34.34,"h":34.34,"l":34.308,"n":7,"o":34.308,"t":"2026-10-15T19:55:00Z","v":1424,"vw":34.313984},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-16T13:30:00Z","v":3206,"vw":34.31},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-16T13:45:00Z","v":397,"vw":34.63},{"c":34.5802,"h":34.5802,"l":34.5802,"n":1,"o":34.5802,"t":"2026-10-16T14:00:00Z","v":448,"vw":34.5802},{"c":34.3451,"h":34.4192,"l":34.3451,"n":4,"o":34.4192,"t":"2026-10-16T14:15:00Z","v":1147,"vw":34.409622},{"c":34.37,"h":34.39,"l":34.37,"n":17,"o":34.39,"t":"2026-10-16T14:30:00Z","v":1871,"vw":34.381448},{"c":34.325,"h":34.325,"l":34.2918,"n":6,"o":34.2918,"t":"2026-10-16T15:20:00Z","v":1048,"vw":34.298812},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-16T15:25:00Z","v":439,"vw":34.31},{"c":34.25,"h":34.321,"l":34.25,"n":8,"o":34.3,"t":"2026-10-16T15:30:00Z","v":1292,"vw":34.306711},{"c":34.225,"h":34.225,"l":34.225,"n":1,"o":34.225,"t":"2026-10-16T16:20:00Z","v":266,"vw":34.225},{"c":34.175,"h":34.193,"l":34.17,"n":4,"o":34.193,"t":"2026-10-16T16:40:00Z","v":1037,"vw":34.178929},{"c":34.14,"h":34.168,"l":34.14,"n":5,"o":34.168,"t":"2026-10-16T16:50:00Z","v":1451,"vw":34.15401},{"c":34.065,"h":34.065,"l":34.065,"n":1,"o":34.065,"t":"2026-10-16T17:20:00Z","v":139,"vw":34.065},{"c":34.1308,"h":34.1308,"l":34.1308,"n":2,"o":34.1308,"t":"2026-10-16T17:25:00Z","v":120,"vw":34.1308},{"c":34.082,"h":34.082,"l":34.082,"n":2,"o":34.082,"t":"2026-10-16T17:50:00Z","v":649,"vw":34.082},{"c":34.095,"h":34.095,"l":34.095,"n":1,"o":34.095,"t":"2026-10-16T17:55:00Z","v":149,"vw":34.095},{"c":34.0804,"h":34.0804,"l":34.0804,"n":4,"o":34.0804,"t":"2026-10-16T18:30:00Z","v":352,"vw":34.0804},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-16T18:50:00Z","v":380,"vw":34.1},{"c":34.08,"h":34.09,"l":34.08,"n":8,"o":34.09,"t":"2026-10-16T19:00:00Z","v":1009,"vw":34.081054},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-16T19:15:00Z","v":560,"vw":34.13},{"c":34.14,"h":34.16,"l":34.1144,"n":11,"o":34.1144,"t":"2026-10-16T19:20:00Z","v":771,"vw":34.145762},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-16T19:25:00Z","v":106,"vw":34.13},{"c":34.2,"h":34.2,"l":34.2,"n":6,"o":34.2,"t":"2026-10-16T19:45:00Z","v":542,"vw":34.2},{"c":34.1275,"h":34.1275,"l":34.1275,"n":2,"o":34.1275,"t":"2026-10-19T14:25:00Z","v":293,"vw":34.1275},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-19T14:35:00Z","v":215,"vw":34.02},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-19T14:55:00Z","v":646,"vw":34.07},{"c":34.125,"h":34.125,"l":34.125,"n":1,"o":34.125,"t":"2026-10-19T15:05:00Z","v":150,"vw":34.125},{"c":34.0801,"h":34.0801,"l":34.0801,"n":1,"o":34.0801,"t":"2026-10-19T16:05:00Z","v":250,"vw":34.0801},{"c":34.135,"h":34.135,"l":34.135,"n":1,"o":34.135,"t":"2026-10-19T16:10:00Z","v":100,"vw":34.135},{"c":34.1899,"h":34.1899,"l":34.182,"n":4,"o":34.182,"t":"2026-10-19T16:20:00Z","v":7004,"vw":34.18708},{"c":34.1101,"h":34.12,"l":34.1101,"n":4,"o":34.111,"t":"2026-10-19T16:25:00Z","v":1550,"vw":34.111322},{"c":34.135,"h":34.135,"l":34.135,"n":1,"o":34.135,"t":"2026-10-19T16:35:00Z","v":300,"vw":34.135},{"c":34.145,"h":34.145,"l":34.145,"n":2,"o":34.145,"t":"2026-10-19T16:45:00Z","v":204,"vw":34.145},{"c":34.1368,"h":34.1812,"l":34.11,"n":9,"o":34.11,"t":"2026-10-19T16:50:00Z","v":773,"vw":34.157373},{"c":34.1268,"h":34.18,"l":34.1268,"n":4,"o":34.18,"t":"2026-10-19T17:05:00Z","v":1261,"vw":34.166732},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-10-19T17:35:00Z","v":1788,"vw":34.11},{"c":34.24,"h":34.24,"l":34.24,"n":2,"o":34.24,"t":"2026-10-19T18:05:00Z","v":1448,"vw":34.24},{"c":34.215,"h":34.215,"l":34.215,"n":1,"o":34.215,"t":"2026-10-19T18:15:00Z","v":1040,"vw":34.215},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-19T18:40:00Z","v":250,"vw":34.17},{"c":34.18,"h":34.18,"l":34.18,"n":9,"o":34.18,"t":"2026-10-19T18:45:00Z","v":1000,"vw":34.18},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-19T18:50:00Z","v":123,"vw":34.17},{"c":34.2,"h":34.22,"l":34.2,"n":23,"o":34.2196,"t":"2026-10-19T19:10:00Z","v":4942,"vw":34.21266},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-10-19T19:20:00Z","v":127,"vw":34.2},{"c":34.192,"h":34.192,"l":34.192,"n":2,"o":34.192,"t":"2026-10-19T19:40:00Z","v":225,"vw":34.192},{"c":34.465,"h":34.465,"l":34.465,"n":1,"o":34.465,"t":"2026-10-20T13:35:00Z","v":306,"vw":34.465},{"c":34.52,"h":34.52,"l":34.52,"n":2,"o":34.52,"t":"2026-10-20T13:50:00Z","v":200,"vw":34.52},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-20T13:55:00Z","v":434,"vw":34.58},{"c":34.4673,"h":34.4673,"l":34.4673,"n":4,"o":34.4673,"t":"2026-10-20T14:00:00Z","v":325,"vw":34.4673},{"c":34.3746,"h":34.3746,"l":34.3746,"n":1,"o":34.3746,"t":"2026-10-20T14:15:00Z","v":349,"vw":34.3746},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-20T14:20:00Z","v":176,"vw":34.53},{"c":34.6334,"h":34.6334,"l":34.6334,"n":1,"o":34.6334,"t":"2026-10-20T14:45:00Z","v":200,"vw":34.6334},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-20T15:10:00Z","v":5642,"vw":34.67},{"c":34.55,"h":34.5941,"l":34.55,"n":7,"o":34.59,"t":"2026-10-20T15:15:00Z","v":2102,"vw":34.589194},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-10-20T15:40:00Z","v":7051,"vw":34.57},{"c":34.5308,"h":34.5308,"l":34.5308,"n":5,"o":34.5308,"t":"2026-10-20T16:25:00Z","v":245,"vw":34.5308},{"c":34.48,"h":34.51,"l":34.48,"n":6,"o":34.51,"t":"2026-10-20T16:50:00Z","v":4041,"vw":34.509246},{"c":34.505,"h":34.505,"l":34.505,"n":1,"o":34.505,"t":"2026-10-20T16:55:00Z","v":347,"vw":34.505},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-20T17:05:00Z","v":2125,"vw":34.54},{"c":34.515,"h":34.515,"l":34.515,"n":2,"o":34.515,"t":"2026-10-20T17:20:00Z","v":3563,"vw":34.515},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-20T17:40:00Z","v":553,"vw":34.6},{"c":34.538,"h":34.538,"l":34.538,"n":4,"o":34.538,"t":"2026-10-20T17:55:00Z","v":286,"vw":34.538},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-20T18:25:00Z","v":118,"vw":34.58},{"c":34.5747,"h":34.5747,"l":34.5747,"n":1,"o":34.5747,"t":"2026-10-20T18:30:00Z","v":420,"vw":34.5747},{"c":34.59,"h":34.59,"l":34.59,"n":2,"o":34.59,"t":"2026-10-20T18:40:00Z","v":178,"vw":34.59},{"c":34.551,"h":34.551,"l":34.551,"n":1,"o":34.551,"t":"2026-10-20T19:00:00Z","v":571,"vw":34.551},{"c":34.5566,"h":34.598,"l":34.5566,"n":4,"o":34.598,"t":"2026-10-20T19:35:00Z","v":1055,"vw":34.574937},{"c":34.58,"h":34.6,"l":34.57,"n":37,"o":34.5796,"t":"2026-10-20T19:40:00Z","v":3021,"vw":34.580787},{"c":34.59,"h":34.62,"l":34.59,"n":10,"o":34.59,"t":"2026-10-20T19:45:00Z","v":1471,"vw":34.600497},{"c":34.61,"h":34.61,"l":34.61,"n":4,"o":34.61,"t":"2026-10-20T19:50:00Z","v":457,"vw":34.61},{"c":34.65,"h":34.65,"l":34.64,"n":4,"o":34.64,"t":"2026-10-20T19:55:00Z","v":307,"vw":34.645},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-20T20:00:00Z","v":106,"vw":34.62},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-21T14:45:00Z","v":225,"vw":34.69},{"c":34.6514,"h":34.6514,"l":34.6514,"n":4,"o":34.6514,"t":"2026-10-21T14:55:00Z","v":419,"vw":34.6514},{"c":34.622,"h":34.622,"l":34.622,"n":1,"o":34.622,"t":"2026-10-21T15:05:00Z","v":150,"vw":34.622},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-21T15:25:00Z","v":128,"vw":34.68},{"c":34.696,"h":34.696,"l":34.696,"n":1,"o":34.696,"t":"2026-10-21T16:40:00Z","v":403,"vw":34.696},{"c":34.7,"h":34.7,"l":34.69,"n":2,"o":34.69,"t":"2026-10-21T16:45:00Z","v":312,"vw":34.695801},{"c":34.665,"h":34.665,"l":34.665,"n":2,"o":34.665,"t":"2026-10-21T17:15:00Z","v":1390,"vw":34.665},{"c":34.6481,"h":34.6481,"l":34.6481,"n":4,"o":34.6481,"t":"2026-10-21T17:20:00Z","v":300,"vw":34.6481},{"c":34.71,"h":34.71,"l":34.69,"n":5,"o":34.69,"t":"2026-10-21T18:05:00Z","v":6606,"vw":34.708179},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-10-21T18:15:00Z","v":743,"vw":34.71},{"c":34.6702,"h":34.6702,"l":34.65,"n":3,"o":34.65,"t":"2026-10-21T18:55:00Z","v":370,"vw":34.656131},{"c":34.6009,"h":34.6009,"l":34.6009,"n":1,"o":34.6009,"t":"2026-10-21T19:05:00Z","v":177,"vw":34.6009},{"c":34.6168,"h":34.6168,"l":34.6168,"n":4,"o":34.6168,"t":"2026-10-21T19:25:00Z","v":139,"vw":34.6168},{"c":34.712,"h":34.712,"l":34.712,"n":4,"o":34.712,"t":"2026-10-21T19:55:00Z","v":179,"vw":34.712},{"c":34.8,"h":34.8,"l":34.7712,"n":6,"o":34.7712,"t":"2026-10-22T14:10:00Z","v":353,"vw":34.781673},{"c":34.79,"h":34.79,"l":34.79,"n":4,"o":34.79,"t":"2026-10-22T14:15:00Z","v":148,"vw":34.79},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-10-22T14:50:00Z","v":152,"vw":34.92},{"c":34.93,"h":34.93,"l":34.9236,"n":3,"o":34.9236,"t":"2026-10-22T14:55:00Z","v":707,"vw":34.926343},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-22T15:15:00Z","v":901,"vw":35},{"c":35.04,"h":35.04,"l":35.025,"n":5,"o":35.025,"t":"2026-10-22T15:20:00Z","v":639,"vw":35.0275},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-22T15:30:00Z","v":300,"vw":35.075},{"c":35.0401,"h":35.064,"l":35.0401,"n":3,"o":35.064,"t":"2026-10-22T15:40:00Z","v":559,"vw":35.050465},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-22T15:50:00Z","v":221,"vw":35.1},{"c":35.103,"h":35.103,"l":35.103,"n":1,"o":35.103,"t":"2026-10-22T16:10:00Z","v":180,"vw":35.103},{"c":35.13,"h":35.13,"l":35.1075,"n":6,"o":35.13,"t":"2026-10-22T16:15:00Z","v":1677,"vw":35.12336},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-22T16:20:00Z","v":230,"vw":35.11},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-22T16:25:00Z","v":500,"vw":35.1},{"c":35.0208,"h":35.0208,"l":35.02,"n":2,"o":35.02,"t":"2026-10-22T16:40:00Z","v":1386,"vw":35.0204},{"c":35.012,"h":35.012,"l":35.012,"n":1,"o":35.012,"t":"2026-10-22T16:45:00Z","v":115,"vw":35.012},{"c":35.085,"h":35.085,"l":35.085,"n":1,"o":35.085,"t":"2026-10-22T17:00:00Z","v":350,"vw":35.085},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-22T17:25:00Z","v":300,"vw":35.075},{"c":35.085,"h":35.1,"l":35.085,"n":4,"o":35.1,"t":"2026-10-22T17:30:00Z","v":250,"vw":35.091184},{"c":35.0944,"h":35.14,"l":35.0944,"n":4,"o":35.14,"t":"2026-10-22T17:35:00Z","v":863,"vw":35.113307},{"c":35.17,"h":35.17,"l":35.17,"n":4,"o":35.17,"t":"2026-10-22T17:55:00Z","v":269,"vw":35.17},{"c":35.085,"h":35.085,"l":35.085,"n":1,"o":35.085,"t":"2026-10-22T18:15:00Z","v":315,"vw":35.085},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-22T18:25:00Z","v":595,"vw":35.09},{"c":35.0578,"h":35.085,"l":35.0578,"n":2,"o":35.085,"t":"2026-10-22T18:35:00Z","v":911,"vw":35.068399},{"c":35.051,"h":35.051,"l":35.051,"n":2,"o":35.051,"t":"2026-10-22T18:40:00Z","v":342,"vw":35.051},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-22T18:55:00Z","v":100,"vw":35.07},{"c":35.1405,"h":35.1405,"l":35.1281,"n":4,"o":35.1281,"t":"2026-10-22T19:10:00Z","v":317,"vw":35.132602},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-22T19:20:00Z","v":117,"vw":35.18},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-22T19:30:00Z","v":122,"vw":35.17},{"c":35.31,"h":35.31,"l":35.31,"n":3,"o":35.31,"t":"2026-10-22T19:50:00Z","v":212,"vw":35.31},{"c":35.33,"h":35.33,"l":35.305,"n":4,"o":35.305,"t":"2026-10-22T19:55:00Z","v":488,"vw":35.322083},{"c":35.28,"h":35.28,"l":35.28,"n":4,"o":35.28,"t":"2026-10-22T20:00:00Z","v":106,"vw":35.28}],"history":[{"c":34.08,"h":34.26,"l":33.9646,"n":306,"o":34.26,"t":"2024-10-21T04:00:00Z","v":29684,"vw":34.083003},{"c":33.83,"h":33.8929,"l":33.73,"n":77,"o":33.845,"t":"2024-10-22T04:00:00Z","v":31377,"vw":33.849301},{"c":33.69,"h":33.77,"l":33.58,"n":140,"o":33.75,"t":"2024-10-23T04:00:00Z","v":19928,"vw":33.676305},{"c":33.37,"h":33.55,"l":33.3679,"n":156,"o":33.44,"t":"2024-10-24T04:00:00Z","v":29163,"vw":33.472266},{"c":33.26,"h":33.67,"l":33.185,"n":71,"o":33.67,"t":"2024-10-25T04:00:00Z","v":16939,"vw":33.341838},{"c":33.43,"h":33.55,"l":33.3801,"n":107,"o":33.4,"t":"2024-10-28T04:00:00Z","v":29103,"vw":33.451167},{"c":33.4898,"h":33.59,"l":33.34,"n":145,"o":33.34,"t":"2024-10-29T04:00:00Z","v":22856,"vw":33.528943},{"c":33.49,"h":33.65,"l":33.4519,"n":50,"o":33.57,"t":"2024-10-30T04:00:00Z","v":12931,"vw":33.555025},{"c":33.19,"h":33.47,"l":33.19,"n":281,"o":33.405,"t":"2024-10-31T04:00:00Z","v":37872,"vw":33.374936},{"c":33.18,"h":33.33,"l":33.145,"n":108,"o":33.32,"t":"2024-11-01T04:00:00Z","v":22417,"vw":33.238939},{"c":33.26,"h":33.3231,"l":33.1291,"n":98,"o":33.2075,"t":"2024-11-04T05:00:00Z","v":11536,"vw":33.207042},{"c":33.7,"h":33.7,"l":33.35,"n":54,"o":33.35,"t":"2024-11-05T05:00:00Z","v":25108,"vw":33.6196},{"c":34.96,"h":34.97,"l":34.65,"n":85,"o":34.67,"t":"2024-11-06T05:00:00Z","v":31247,"vw":34.889284},{"c":34.91,"h":35.0082,"l":34.9007,"n":166,"o":34.94,"t":"2024-11-07T05:00:00Z","v":44539,"vw":34.954135},{"c":35.16,"h":35.31,"l":35,"n":244,"o":35,"t":"2024-11-08T05:00:00Z","v":320490,"vw":35.247301},{"c":35.43,"h":35.58,"l":35.4001,"n":248,"o":35.47,"t":"2024-11-11T05:00:00Z","v":87833,"vw":35.472831},{"c":35.265,"h":35.4,"l":35.21,"n":127,"o":35.4,"t":"2024-11-12T05:00:00Z","v":31271,"vw":35.307349},{"c":35.22,"h":35.41,"l":35.18,"n":163,"o":35.31,"t":"2024-11-13T05:00:00Z","v":36481,"vw":35.322045},{"c":34.57,"h":35.17,"l":34.5118,"n":340,"o":35.17,"t":"2024-11-14T05:00:00Z","v":64895,"vw":34.694178},{"c":34.25,"h":34.4732,"l":34.1804,"n":226,"o":34.4732,"t":"2024-11-15T05:00:00Z","v":29282,"vw":34.248124},{"c":34.27,"h":34.4026,"l":34.24,"n":136,"o":34.3,"t":"2024-11-18T05:00:00Z","v":26057,"vw":34.304945},{"c":34.18,"h":34.3,"l":34,"n":161,"o":34,"t":"2024-11-19T05:00:00Z","v":44405,"vw":34.19212},{"c":34.27,"h":34.37,"l":34.01,"n":301,"o":34.37,"t":"2024-11-20T05:00:00Z","v":120827,"vw":34.137087},{"c":34.75,"h":34.79,"l":34.36,"n":426,"o":34.55,"t":"2024-11-21T05:00:00Z","v":83338,"vw":34.739817},{"c":35.03,"h":35.06,"l":34.83,"n":121,"o":34.83,"t":"2024-11-22T05:00:00Z","v":16370,"vw":35.001817},{"c":35.38,"h":35.45,"l":35.21,"n":235,"o":35.21,"t":"2024-11-25T05:00:00Z","v":135905,"vw":35.367824},{"c":35.4,"h":35.45,"l":35.2,"n":167,"o":35.36,"t":"2024-11-26T05:00:00Z","v":33593,"vw":35.344582},{"c":35.32,"h":35.5,"l":35.3087,"n":163,"o":35.49,"t":"2024-11-27T05:00:00Z","v":37696,"vw":35.412905},{"c":35.44,"h":35.4896,"l":35.37,"n":51,"o":35.37,"t":"2024-11-29T05:00:00Z","v":7676,"vw":35.460724},{"c":35.25,"h":35.48,"l":35.1701,"n":156,"o":35.48,"t":"2024-12-02T05:00:00Z","v":20897,"vw":35.283581},{"c":35.08,"h":35.44,"l":34.9501,"n":170,"o":35.44,"t":"2024-12-03T05:00:00Z","v":23693,"vw":35.05709},{"c":35.17,"h":35.24,"l":35.0401,"n":123,"o":35.24,"t":"2024-12-04T05:00:00Z","v":236434,"vw":35.141368},{"c":34.8,"h":35.18,"l":34.7952,"n":127,"o":35.18,"t":"2024-12-05T05:00:00Z","v":20714,"vw":34.877498},{"c":34.7,"h":35.12,"l":34.6645,"n":123,"o":35.12,"t":"2024-12-06T05:00:00Z","v":36282,"vw":34.789469},{"c":34.42,"h":34.9,"l":34.39,"n":128,"o":34.9,"t":"2024-12-09T05:00:00Z","v":29033,"vw":34.542883},{"c":34.41,"h":34.68,"l":34.23,"n":164,"o":34.68,"t":"2024-12-10T05:00:00Z","v":25552,"vw":34.428925},{"c":34.32,"h":34.63,"l":34.305,"n":166,"o":34.63,"t":"2024-12-11T05:00:00Z","v":33981,"vw":34.429974},{"c":34.18,"h":34.32,"l":34.1523,"n":129,"o":34.32,"t":"2024-12-12T05:00:00Z","v":19233,"vw":34.242712},{"c":34.05,"h":34.36,"l":34.0001,"n":218,"o":34.36,"t":"2024-12-13T05:00:00Z","v":36427,"vw":34.057221},{"c":34.03,"h":34.25,"l":34.008,"n":271,"o":34.25,"t":"2024-12-16T05:00:00Z","v":31733,"vw":34.080173},{"c":33.69,"h":33.98,"l":33.58,"n":198,"o":33.98,"t":"2024-12-17T05:00:00Z","v":34877,"vw":33.743889},{"c":32.84,"h":33.95,"l":32.83,"n":252,"o":33.95,"t":"2024-12-18T05:00:00Z","v":36819,"vw":33.463231},{"c":32.96,"h":33.27,"l":32.94,"n":162,"o":33.27,"t":"2024-12-19T05:00:00Z","v":33526,"vw":33.073024},{"c":33.22,"h":33.4499,"l":32.87,"n":163,"o":32.96,"t":"2024-12-20T05:00:00Z","v":19171,"vw":33.221559},{"c":32.99,"h":33.05,"l":32.785,"n":201,"o":32.92,"t":"2024-12-23T05:00:00Z","v":48048,"vw":32.962745},{"c":33.2744,"h":33.3,"l":33.08,"n":141,"o":33.2,"t":"2024-12-24T05:00:00Z","v":11901,"vw":33.181964},{"c":33.37,"h":33.43,"l":33.22,"n":174,"o":33.43,"t":"2024-12-26T05:00:00Z","v":52754,"vw":33.328911},{"c":33.11,"h":33.3546,"l":32.96,"n":120,"o":33.25,"t":"2024-12-27T05:00:00Z","v":18807,"vw":33.053317},{"c":32.78,"h":32.93,"l":32.56,"n":198,"o":32.81,"t":"2024-12-30T05:00:00Z","v":64166,"vw":32.846354},{"c":32.77,"h":33.06,"l":32.69,"n":125,"o":33.06,"t":"2024-12-31T05:00:00Z","v":38297,"vw":32.773979},{"c":32.58,"h":33.12,"l":32.5082,"n":144,"o":33.12,"t":"2025-01-02T05:00:00Z","v":25675,"vw":32.618993},{"c":32.92,"h":32.9712,"l":32.608,"n":205,"o":32.68,"t":"2025-01-03T05:00:00Z","v":44689,"vw":32.849085},{"c":32.86,"h":33.21,"l":32.805,"n":124,"o":33.21,"t":"2025-01-06T05:00:00Z","v":27126,"vw":33.013469},{"c":32.79,"h":33.009,"l":32.65,"n":206,"o":32.95,"t":"2025-01-07T05:00:00Z","v":72319,"vw":32.88691},{"c":32.96,"h":32.96,"l":32.615,"n":135,"o":32.88,"t":"2025-01-08T05:00:00Z","v":31296,"vw":32.850676},{"c":32.63,"h":32.87,"l":32.5964,"n":268,"o":32.72,"t":"2025-01-10T05:00:00Z","v":160502,"vw":32.734262},{"c":32.94,"h":32.94,"l":32.5,"n":164,"o":32.51,"t":"2025-01-13T05:00:00Z","v":23676,"vw":32.838424},{"c":33.14,"h":33.16,"l":32.93,"n":122,"o":33.06,"t":"2025-01-14T05:00:00Z","v":15436,"vw":33.046931},{"c":33.31,"h":33.64,"l":33.2207,"n":256,"o":33.57,"t":"2025-01-15T05:00:00Z","v":44917,"vw":33.320969},{"c":33.63,"h":33.65,"l":33.3,"n":191,"o":33.3,"t":"2025-01-16T05:00:00Z","v":33870,"vw":33.551026},{"c":33.72,"h":33.86,"l":33.61,"n":1169,"o":33.84,"t":"2025-01-17T05:00:00Z","v":247267,"vw":33.789496},{"c":34.39,"h":34.39,"l":33.97,"n":842,"o":33.97,"t":"2025-01-21T05:00:00Z","v":19616,"vw":34.2574},{"c":34.37,"h":34.45,"l":34.3,"n":107,"o":34.38,"t":"2025-01-22T05:00:00Z","v":34171,"vw":34.382931},{"c":34.38,"h":34.4299,"l":34.0178,"n":159,"o":34.17,"t":"2025-01-23T05:00:00Z","v":51101,"vw":34.337579},{"c":34.31,"h":34.3699,"l":34.245,"n":146,"o":34.33,"t":"2025-01-24T05:00:00Z","v":21803,"vw":34.29868},{"c":34.2,"h":34.24,"l":34.0001,"n":377,"o":34.238,"t":"2025-01-27T05:00:00Z","v":279801,"vw":34.153796},{"c":33.99,"h":34.1899,"l":33.9201,"n":109,"o":34.11,"t":"2025-01-28T05:00:00Z","v":25852,"vw":34.013633},{"c":33.83,"h":34.079,"l":33.7992,"n":139,"o":33.9,"t":"2025-01-29T05:00:00Z","v":26311,"vw":33.952779},{"c":34.24,"h":34.31,"l":33.89,"n":90,"o":33.89,"t":"2025-01-30T05:00:00Z","v":12788,"vw":34.175534},{"c":34,"h":34.33,"l":33.97,"n":173,"o":34.32,"t":"2025-01-31T05:00:00Z","v":41809,"vw":34.181911},{"c":33.85,"h":34.15,"l":33.5101,"n":232,"o":33.88,"t":"2025-02-03T05:00:00Z","v":77579,"vw":33.870503},{"c":33.84,"h":33.96,"l":33.71,"n":162,"o":33.96,"t":"2025-02-04T05:00:00Z","v":41930,"vw":33.888598},{"c":33.94,"h":34.02,"l":33.81,"n":133,"o":33.84,"t":"2025-02-05T05:00:00Z","v":18015,"vw":33.942201},{"c":33.87,"h":34.06,"l":33.765,"n":144,"o":34.005,"t":"2025-02-06T05:00:00Z","v":34595,"vw":33.942493},{"c":33.7717,"h":34.12,"l":33.748,"n":91,"o":34.12,"t":"2025-02-07T05:00:00Z","v":13121,"vw":33.871943},{"c":33.87,"h":33.98,"l":33.69,"n":153,"o":33.69,"t":"2025-02-10T05:00:00Z","v":34749,"vw":33.907083},{"c":33.76,"h":33.82,"l":33.596,"n":141,"o":33.82,"t":"2025-02-11T05:00:00Z","v":22215,"vw":33.695854},{"c":33.5,"h":33.7,"l":33.3201,"n":383,"o":33.7,"t":"2025-02-12T05:00:00Z","v":142291,"vw":33.498521},{"c":33.69,"h":33.76,"l":33.5089,"n":191,"o":33.76,"t":"2025-02-13T05:00:00Z","v":27580,"vw":33.623968},{"c":33.51,"h":33.8,"l":33.46,"n":111,"o":33.69,"t":"2025-02-14T05:00:00Z","v":15807,"vw":33.588506},{"c":33.81,"h":33.82,"l":33.5787,"n":277,"o":33.82,"t":"2025-02-18T05:00:00Z","v":38624,"vw":33.73082},{"c":33.87,"h":34.01,"l":33.72,"n":131,"o":34.01,"t":"2025-02-19T05:00:00Z","v":18781,"vw":33.816346},{"c":33.64,"h":33.98,"l":33.41,"n":429,"o":33.98,"t":"2025-02-20T05:00:00Z","v":86795,"vw":33.591941},{"c":33.06,"h":33.55,"l":32.9841,"n":163,"o":33.55,"t":"2025-02-21T05:00:00Z","v":232954,"vw":33.261508},{"c":33.07,"h":33.19,"l":33.0375,"n":185,"o":33.11,"t":"2025-02-24T05:00:00Z","v":49587,"vw":33.146163},{"c":33.24,"h":33.31,"l":33.02,"n":229,"o":33.03,"t":"2025-02-25T05:00:00Z","v":84339,"vw":33.097451},{"c":33.15,"h":33.4484,"l":33.1,"n":132,"o":33.3,"t":"2025-02-26T05:00:00Z","v":27972,"vw":33.26088},{"c":33.02,"h":33.3,"l":33.01,"n":124,"o":33.15,"t":"2025-02-27T05:00:00Z","v":34423,"vw":33.210458},{"c":33.42,"h":33.43,"l":32.975,"n":219,"o":33.01,"t":"2025-02-28T05:00:00Z","v":172202,"vw":33.043779},{"c":33.14,"h":33.59,"l":32.98,"n":164,"o":33.47,"t":"2025-03-03T05:00:00Z","v":49119,"vw":33.289132},{"c":32.76,"h":33.18,"l":32.6753,"n":261,"o":32.95,"t":"2025-03-04T05:00:00Z","v":72416,"vw":32.877137},{"c":33.15,"h":33.2,"l":32.72,"n":196,"o":32.72,"t":"2025-03-05T05:00:00Z","v":94690,"vw":32.954985},{"c":32.79,"h":32.9999,"l":32.61,"n":218,"o":32.76,"t":"2025-03-06T05:00:00Z","v":97574,"vw":32.79192},{"c":33.04,"h":33.11,"l":32.42,"n":261,"o":32.64,"t":"2025-03-07T05:00:00Z","v":75614,"vw":32.777173},{"c":32.58,"h":33.02,"l":32.3844,"n":223,"o":32.63,"t":"2025-03-10T04:00:00Z","v":75835,"vw":32.772501},{"c":32.13,"h":32.56,"l":31.986,"n":156,"o":32.56,"t":"2025-03-11T04:00:00Z","v":91115,"vw":32.122559},{"c":32.05,"h":32.3,"l":31.86,"n":121,"o":32.3,"t":"2025-03-12T04:00:00Z","v":26383,"vw":32.130255},{"c":31.61,"h":32.028,"l":31.51,"n":407,"o":31.94,"t":"2025-03-13T04:00:00Z","v":113596,"vw":31.8378},{"c":32.16,"h":32.16,"l":31.77,"n":151,"o":31.77,"t":"2025-03-14T04:00:00Z","v":53770,"vw":32.040712},{"c":32.52,"h":32.61,"l":32.04,"n":283,"o":32.18,"t":"2025-03-17T04:00:00Z","v":32716,"vw":32.41058},{"c":32.38,"h":32.44,"l":32.2,"n":239,"o":32.37,"t":"2025-03-18T04:00:00Z","v":97067,"vw":32.324615},{"c":32.59,"h":32.74,"l":32.33,"n":234,"o":32.33,"t":"2025-03-19T04:00:00Z","v":113304,"vw":32.50494},{"c":32.39,"h":32.6558,"l":32.32,"n":190,"o":32.32,"t":"2025-03-20T04:00:00Z","v":21843,"vw":32.417422},{"c":32.26,"h":32.27,"l":31.89,"n":171,"o":32.05,"t":"2025-03-21T04:00:00Z","v":39451,"vw":32.189178},{"c":32.85,"h":32.85,"l":32.51,"n":147,"o":32.51,"t":"2025-03-24T04:00:00Z","v":25407,"vw":32.767428},{"c":32.88,"h":32.99,"l":32.7773,"n":174,"o":32.84,"t":"2025-03-25T04:00:00Z","v":27613,"vw":32.87414},{"c":32.72,"h":32.98,"l":32.6332,"n":269,"o":32.82,"t":"2025-03-26T04:00:00Z","v":27468,"vw":32.747796},{"c":32.73,"h":32.88,"l":32.535,"n":161,"o":32.69,"t":"2025-03-27T04:00:00Z","v":97353,"vw":32.822872},{"c":32.2,"h":32.6599,"l":32.15,"n":181,"o":32.63,"t":"2025-03-28T04:00:00Z","v":31394,"vw":32.285803},{"c":32.43,"h":32.56,"l":31.86,"n":140,"o":31.9,"t":"2025-03-31T04:00:00Z","v":23844,"vw":32.173252},{"c":32.47,"h":32.535,"l":32.285,"n":134,"o":32.32,"t":"2025-04-01T04:00:00Z","v":18107,"vw":32.401876},{"c":32.84,"h":32.88,"l":32.4662,"n":178,"o":32.51,"t":"2025-04-02T04:00:00Z","v":48987,"vw":32.671289},{"c":31.65,"h":32.3499,"l":31.6079,"n":383,"o":32.34,"t":"2025-04-03T04:00:00Z","v":55303,"vw":31.861557},{"c":29.85,"h":31,"l":29.85,"n":509,"o":31,"t":"2025-04-04T04:00:00Z","v":175120,"vw":30.181564},{"c":29.6664,"h":30.37,"l":28.6032,"n":272,"o":29.64,"t":"2025-04-07T04:00:00Z","v":62927,"vw":29.537373},{"c":29.36,"h":30.56,"l":28.9825,"n":275,"o":30.52,"t":"2025-04-08T04:00:00Z","v":70316,"vw":29.762559},{"c":31.3,"h":31.475,"l":28.87,"n":288,"o":28.94,"t":"2025-04-09T04:00:00Z","v":73770,"vw":29.679393},{"c":30.75,"h":31.2,"l":29.95,"n":441,"o":31.19,"t":"2025-04-10T04:00:00Z","v":71253,"vw":30.726699},{"c":31.17,"h":31.2299,"l":30.395,"n":190,"o":30.45,"t":"2025-04-11T04:00:00Z","v":49172,"vw":30.851934},{"c":31.56,"h":31.7,"l":31.28,"n":183,"o":31.48,"t":"2025-04-14T04:00:00Z","v":34469,"vw":31.526439},{"c":31.35,"h":31.7078,"l":31.32,"n":228,"o":31.635,"t":"2025-04-15T04:00:00Z","v":59336,"vw":31.520616},{"c":30.94,"h":31.45,"l":30.7908,"n":307,"o":31.43,"t":"2025-04-16T04:00:00Z","v":48122,"vw":31.027733},{"c":31,"h":31.22,"l":30.79,"n":268,"o":31.04,"t":"2025-04-17T04:00:00Z","v":70569,"vw":31.084854},{"c":30.3897,"h":30.7892,"l":30.0584,"n":434,"o":30.75,"t":"2025-04-21T04:00:00Z","v":112120,"vw":30.236144},{"c":31.0756,"h":31.1339,"l":30.69,"n":110,"o":30.8145,"t":"2025-04-22T04:00:00Z","v":27381,"vw":30.967289},{"c":31.27,"h":31.8,"l":31.175,"n":86,"o":31.66,"t":"2025-04-23T04:00:00Z","v":11395,"vw":31.45942},{"c":32.02,"h":32.02,"l":31.18,"n":141,"o":31.42,"t":"2025-04-24T04:00:00Z","v":28598,"vw":31.639037},{"c":31.53,"h":31.75,"l":31.2814,"n":163,"o":31.75,"t":"2025-04-25T04:00:00Z","v":22835,"vw":31.467439},{"c":31.47,"h":31.67,"l":31.25,"n":152,"o":31.42,"t":"2025-04-28T04:00:00Z","v":70508,"vw":31.397117},{"c":31.6931,"h":31.75,"l":31.373,"n":105,"o":31.425,"t":"2025-04-29T04:00:00Z","v":58554,"vw":31.529146},{"c":31.86,"h":31.92,"l":31.5711,"n":150,"o":31.5711,"t":"2025-04-30T04:00:00Z","v":27136,"vw":31.65711},{"c":31.69,"h":32,"l":31.69,"n":184,"o":31.8,"t":"2025-05-01T04:00:00Z","v":133614,"vw":31.833019},{"c":32.29,"h":32.35,"l":32.1189,"n":165,"o":32.12,"t":"2025-05-02T04:00:00Z","v":53576,"vw":32.221056},{"c":32.31,"h":32.49,"l":32.22,"n":337,"o":32.2571,"t":"2025-05-05T04:00:00Z","v":64933,"vw":32.413922},{"c":32.13,"h":32.3192,"l":31.9902,"n":327,"o":31.9902,"t":"2025-05-06T04:00:00Z","v":52918,"vw":32.183607},{"c":32.25,"h":32.4,"l":32.0994,"n":238,"o":32.4,"t":"2025-05-07T04:00:00Z","v":50986,"vw":32.265465},{"c":32.5702,"h":32.9,"l":32.5,"n":100,"o":32.5,"t":"2025-05-08T04:00:00Z","v":11285,"vw":32.752429},{"c":32.59,"h":32.8,"l":32.51,"n":204,"o":32.8,"t":"2025-05-09T04:00:00Z","v":31236,"vw":32.619925},{"c":33.24,"h":33.5,"l":32.9389,"n":233,"o":33.5,"t":"2025-05-12T04:00:00Z","v":65379,"vw":33.194446},{"c":33.2,"h":33.45,"l":33.2,"n":215,"o":33.39,"t":"2025-05-13T04:00:00Z","v":51248,"vw":33.332037},{"c":33,"h":33.29,"l":32.9507,"n":174,"o":33.29,"t":"2025-05-14T04:00:00Z","v":42366,"vw":33.041341},{"c":33.26,"h":33.26,"l":33.02,"n":94,"o":33.075,"t":"2025-05-15T04:00:00Z","v":17665,"vw":33.195596},{"c":33.67,"h":33.67,"l":33.26,"n":102,"o":33.26,"t":"2025-05-16T04:00:00Z","v":56998,"vw":33.454972},{"c":33.65,"h":33.73,"l":33.24,"n":141,"o":33.24,"t":"2025-05-19T04:00:00Z","v":23116,"vw":33.523789},{"c":33.56,"h":33.69,"l":33.4511,"n":144,"o":33.66,"t":"2025-05-20T04:00:00Z","v":28836,"vw":33.562046},{"c":32.99,"h":33.59,"l":32.97,"n":164,"o":33.59,"t":"2025-05-21T04:00:00Z","v":78469,"vw":33.206831},{"c":32.985,"h":33.09,"l":32.849,"n":155,"o":32.97,"t":"2025-05-22T04:00:00Z","v":33845,"vw":32.992652},{"c":32.7722,"h":32.88,"l":32.59,"n":146,"o":32.615,"t":"2025-05-23T04:00:00Z","v":28139,"vw":32.798037},{"c":33.41,"h":33.43,"l":33.12,"n":223,"o":33.12,"t":"2025-05-27T04:00:00Z","v":44197,"vw":33.352669},{"c":33.0231,"h":33.4,"l":33.0049,"n":219,"o":33.38,"t":"2025-05-28T04:00:00Z","v":36137,"vw":33.170158},{"c":33.0786,"h":33.17,"l":32.91,"n":226,"o":33.06,"t":"2025-05-29T04:00:00Z","v":44823,"vw":32.996672},{"c":33.1274,"h":33.1447,"l":32.87,"n":141,"o":33.041,"t":"2025-05-30T04:00:00Z","v":20742,"vw":33.053036},{"c":32.89,"h":33.02,"l":32.6855,"n":142,"o":33.02,"t":"2025-06-02T04:00:00Z","v":11820,"vw":32.816798},{"c":33.1517,"h":33.18,"l":32.74,"n":130,"o":32.74,"t":"2025-06-03T04:00:00Z","v":15412,"vw":33.055817},{"c":33.1425,"h":33.32,"l":33.1425,"n":183,"o":33.1703,"t":"2025-06-04T04:00:00Z","v":21399,"vw":33.231017},{"c":33.0377,"h":33.2599,"l":33.0344,"n":209,"o":33.1594,"t":"2025-06-05T04:00:00Z","v":36125,"vw":33.125808},{"c":33.4,"h":33.48,"l":33.24,"n":89,"o":33.48,"t":"2025-06-06T04:00:00Z","v":11876,"vw":33.324649},{"c":33.19,"h":33.4,"l":33.12,"n":122,"o":33.18,"t":"2025-06-09T04:00:00Z","v":19589,"vw":33.319991},{"c":33.28,"h":33.56,"l":33.18,"n":130,"o":33.56,"t":"2025-06-10T04:00:00Z","v":24729,"vw":33.283965},{"c":33.1803,"h":33.32,"l":33.06,"n":181,"o":33.06,"t":"2025-06-11T04:00:00Z","v":20329,"vw":33.208481},{"c":33.29,"h":33.32,"l":32.55,"n":225,"o":32.55,"t":"2025-06-12T04:00:00Z","v":69787,"vw":33.030332},{"c":32.93,"h":33.2892,"l":32.885,"n":138,"o":33.0383,"t":"2025-06-13T04:00:00Z","v":17587,"vw":33.068969},{"c":33.22,"h":33.34,"l":33.056,"n":176,"o":33.33,"t":"2025-06-16T04:00:00Z","v":17417,"vw":33.229884},{"c":32.99,"h":33.21,"l":32.9424,"n":124,"o":33.21,"t":"2025-06-17T04:00:00Z","v":93510,"vw":32.98771},{"c":32.86,"h":33.1555,"l":32.8407,"n":114,"o":33.11,"t":"2025-06-18T04:00:00Z","v":28269,"vw":33.051956},{"c":32.85,"h":33.18,"l":32.73,"n":191,"o":33.04,"t":"2025-06-20T04:00:00Z","v":21190,"vw":32.860282},{"c":33.185,"h":33.21,"l":32.7108,"n":317,"o":32.93,"t":"2025-06-23T04:00:00Z","v":19063,"vw":32.888347},{"c":33.5,"h":33.56,"l":33.2628,"n":214,"o":33.4631,"t":"2025-06-24T04:00:00Z","v":53671,"vw":33.451639},{"c":33.27,"h":33.445,"l":33.2485,"n":108,"o":33.445,"t":"2025-06-25T04:00:00Z","v":37114,"vw":33.30087},{"c":33.52,"h":33.59,"l":33.325,"n":333,"o":33.59,"t":"2025-06-26T04:00:00Z","v":66865,"vw":33.446366},{"c":33.64,"h":33.795,"l":33.5,"n":123,"o":33.71,"t":"2025-06-27T04:00:00Z","v":26733,"vw":33.657534},{"c":33.8383,"h":33.88,"l":33.645,"n":209,"o":33.645,"t":"2025-06-30T04:00:00Z","v":22666,"vw":33.76006},{"c":34.1443,"h":34.223,"l":33.73,"n":126,"o":33.73,"t":"2025-07-01T04:00:00Z","v":30985,"vw":34.119731},{"c":34.17,"h":34.48,"l":33.957,"n":153,"o":34.48,"t":"2025-07-02T04:00:00Z","v":26096,"vw":34.212109},{"c":34.36,"h":34.49,"l":34.195,"n":204,"o":34.49,"t":"2025-07-03T04:00:00Z","v":61822,"vw":34.289229},{"c":34.17,"h":34.37,"l":34.0283,"n":125,"o":34.37,"t":"2025-07-07T04:00:00Z","v":20073,"vw":34.139451},{"c":34.13,"h":34.2485,"l":34.1,"n":151,"o":34.2485,"t":"2025-07-08T04:00:00Z","v":65492,"vw":34.135271},{"c":34.21,"h":34.49,"l":33.9788,"n":176,"o":34.49,"t":"2025-07-09T04:00:00Z","v":26139,"vw":34.122037},{"c":34.19,"h":34.4126,"l":34.0886,"n":139,"o":34.0886,"t":"2025-07-10T04:00:00Z","v":40679,"vw":34.270651},{"c":34,"h":34.18,"l":33.945,"n":110,"o":34.18,"t":"2025-07-11T04:00:00Z","v":25291,"vw":33.992886},{"c":34.06,"h":34.0993,"l":33.95,"n":114,"o":34.03,"t":"2025-07-14T04:00:00Z","v":10702,"vw":34.032064},{"c":33.64,"h":34.0438,"l":33.64,"n":182,"o":34,"t":"2025-07-15T04:00:00Z","v":54091,"vw":33.795268},{"c":33.7504,"h":33.8368,"l":33.46,"n":91,"o":33.8368,"t":"2025-07-16T04:00:00Z","v":20535,"vw":33.573879},{"c":34.0944,"h":34.14,"l":33.67,"n":195,"o":33.67,"t":"2025-07-17T04:00:00Z","v":131907,"vw":34.079091},{"c":34.0336,"h":34.2699,"l":33.9108,"n":105,"o":34.2699,"t":"2025-07-18T04:00:00Z","v":36447,"vw":34.067974},{"c":33.8755,"h":34.13,"l":33.84,"n":233,"o":34.09,"t":"2025-07-21T04:00:00Z","v":74202,"vw":33.946647},{"c":34.3926,"h":34.3926,"l":33.8,"n":82,"o":33.8,"t":"2025-07-22T04:00:00Z","v":11832,"vw":34.26419},{"c":34.6741,"h":34.7,"l":34.47,"n":100,"o":34.55,"t":"2025-07-23T04:00:00Z","v":11347,"vw":34.587023},{"c":34.7647,"h":34.9384,"l":34.72,"n":154,"o":34.8326,"t":"2025-07-24T04:00:00Z","v":51270,"vw":34.784923},{"c":35.1106,"h":35.12,"l":34.8201,"n":159,"o":35.03,"t":"2025-07-25T04:00:00Z","v":29957,"vw":34.949355},{"c":34.843,"h":35.01,"l":34.7909,"n":103,"o":34.89,"t":"2025-07-28T04:00:00Z","v":13223,"vw":34.874709},{"c":34.7169,"h":34.82,"l":34.61,"n":126,"o":34.82,"t":"2025-07-29T04:00:00Z","v":13917,"vw":34.690486},{"c":34.4503,"h":34.718,"l":34.3069,"n":98,"o":34.7,"t":"2025-07-30T04:00:00Z","v":15750,"vw":34.625742},{"c":33.9987,"h":34.4491,"l":33.98,"n":120,"o":34.38,"t":"2025-07-31T04:00:00Z","v":24541,"vw":34.168464},{"c":33.6057,"h":34.09,"l":33.425,"n":155,"o":34.09,"t":"2025-08-01T04:00:00Z","v":46745,"vw":33.53391},{"c":33.9915,"h":33.9915,"l":33.7962,"n":176,"o":33.7962,"t":"2025-08-04T04:00:00Z","v":23231,"vw":33.904131},{"c":33.987,"h":34.0899,"l":33.8524,"n":141,"o":33.995,"t":"2025-08-05T04:00:00Z","v":32839,"vw":34.010113},{"c":33.9112,"h":34.01,"l":33.795,"n":122,"o":33.98,"t":"2025-08-06T04:00:00Z","v":34875,"vw":33.931733},{"c":33.9151,"h":34.084,"l":33.79,"n":209,"o":34.084,"t":"2025-08-07T04:00:00Z","v":21643,"vw":33.861943},{"c":33.9622,"h":34.1168,"l":33.8908,"n":160,"o":33.95,"t":"2025-08-08T04:00:00Z","v":28795,"vw":33.95916},{"c":33.8708,"h":34.045,"l":33.816,"n":193,"o":34.045,"t":"2025-08-11T04:00:00Z","v":15968,"vw":33.874516},{"c":34.2839,"h":34.3,"l":33.8416,"n":102,"o":33.8416,"t":"2025-08-12T04:00:00Z","v":13145,"vw":34.156427},{"c":34.7086,"h":34.73,"l":34.29,"n":147,"o":34.46,"t":"2025-08-13T04:00:00Z","v":24595,"vw":34.516809},{"c":34.4237,"h":34.5,"l":34.3,"n":136,"o":34.47,"t":"2025-08-14T04:00:00Z","v":24513,"vw":34.395811},{"c":34.2835,"h":34.52,"l":34.26,"n":126,"o":34.52,"t":"2025-08-15T04:00:00Z","v":20887,"vw":34.325509},{"c":34.3733,"h":34.47,"l":34.2506,"n":161,"o":34.35,"t":"2025-08-18T04:00:00Z","v":27104,"vw":34.362059},{"c":34.6197,"h":34.8089,"l":34.37,"n":119,"o":34.3719,"t":"2025-08-19T04:00:00Z","v":8319,"vw":34.56692},{"c":34.5466,"h":34.89,"l":34.4403,"n":273,"o":34.89,"t":"2025-08-20T04:00:00Z","v":34375,"vw":34.534734},{"c":34.3508,"h":34.47,"l":34.3407,"n":97,"o":34.47,"t":"2025-08-21T04:00:00Z","v":21274,"vw":34.39497},{"c":34.854,"h":35.0283,"l":34.535,"n":105,"o":34.61,"t":"2025-08-22T04:00:00Z","v":18784,"vw":34.908078},{"c":34.5639,"h":34.9799,"l":34.5601,"n":154,"o":34.92,"t":"2025-08-25T04:00:00Z","v":16541,"vw":34.748636},{"c":34.6748,"h":34.8,"l":34.54,"n":202,"o":34.8,"t":"2025-08-26T04:00:00Z","v":31174,"vw":34.584647},{"c":34.765,"h":34.8,"l":34.635,"n":297,"o":34.635,"t":"2025-08-27T04:00:00Z","v":44155,"vw":34.745983},{"c":34.6169,"h":34.92,"l":34.4887,"n":249,"o":34.75,"t":"2025-08-28T04:00:00Z","v":44123,"vw":34.583448},{"c":34.59,"h":34.6966,"l":34.5112,"n":97,"o":34.68,"t":"2025-08-29T04:00:00Z","v":13167,"vw":34.55302},{"c":34.3273,"h":34.3284,"l":34.06,"n":150,"o":34.26,"t":"2025-09-02T04:00:00Z","v":49623,"vw":34.213725},{"c":34.3233,"h":34.4647,"l":34.2,"n":156,"o":34.4647,"t":"2025-09-03T04:00:00Z","v":22309,"vw":34.238506},{"c":34.63,"h":34.63,"l":34.22,"n":71,"o":34.22,"t":"2025-09-04T04:00:00Z","v":9865,"vw":34.491578},{"c":34.6032,"h":34.84,"l":34.4307,"n":133,"o":34.69,"t":"2025-09-05T04:00:00Z","v":17651,"vw":34.509007},{"c":34.6126,"h":34.65,"l":34.45,"n":155,"o":34.54,"t":"2025-09-08T04:00:00Z","v":27740,"vw":34.551461},{"c":34.4482,"h":34.48,"l":34.29,"n":143,"o":34.48,"t":"2025-09-09T04:00:00Z","v":27029,"vw":34.395538},{"c":34.27,"h":34.5399,"l":34.15,"n":108,"o":34.51,"t":"2025-09-10T04:00:00Z","v":13827,"vw":34.282249},{"c":34.9092,"h":34.94,"l":34.3474,"n":125,"o":34.3474,"t":"2025-09-11T04:00:00Z","v":44877,"vw":34.810587},{"c":34.543,"h":34.73,"l":34.543,"n":115,"o":34.64,"t":"2025-09-12T04:00:00Z","v":20703,"vw":34.659104},{"c":34.4415,"h":34.76,"l":34.3901,"n":113,"o":34.61,"t":"2025-09-15T04:00:00Z","v":23309,"vw":34.515342},{"c":34.3509,"h":34.5779,"l":34.2375,"n":196,"o":34.46,"t":"2025-09-16T04:00:00Z","v":32769,"vw":34.325912},{"c":34.3075,"h":34.725,"l":34.23,"n":183,"o":34.63,"t":"2025-09-17T04:00:00Z","v":52241,"vw":34.450195},{"c":34.4037,"h":34.562,"l":34.2,"n":170,"o":34.2618,"t":"2025-09-18T04:00:00Z","v":32077,"vw":34.403276},{"c":34.294,"h":34.42,"l":34.2025,"n":109,"o":34.42,"t":"2025-09-19T04:00:00Z","v":79706,"vw":34.274077},{"c":34.3488,"h":34.41,"l":34.1682,"n":164,"o":34.41,"t":"2025-09-22T04:00:00Z","v":30401,"vw":34.292579},{"c":34.1309,"h":34.37,"l":34.06,"n":176,"o":34.33,"t":"2025-09-23T04:00:00Z","v":38108,"vw":34.17255},{"c":33.9644,"h":34.23,"l":33.9382,"n":262,"o":34.13,"t":"2025-09-24T04:00:00Z","v":57748,"vw":34.077314},{"c":33.6427,"h":33.73,"l":33.5501,"n":129,"o":33.73,"t":"2025-09-25T04:00:00Z","v":14402,"vw":33.651921},{"c":33.9247,"h":33.99,"l":33.8276,"n":102,"o":33.99,"t":"2025-09-26T04:00:00Z","v":12718,"vw":33.885469},{"c":34.0074,"h":34.06,"l":33.82,"n":312,"o":34.06,"t":"2025-09-29T04:00:00Z","v":75850,"vw":33.987879},{"c":34.2688,"h":34.29,"l":33.9425,"n":282,"o":34.24,"t":"2025-09-30T04:00:00Z","v":39356,"vw":34.118306},{"c":34.285,"h":34.35,"l":34.09,"n":472,"o":34.35,"t":"2025-10-01T04:00:00Z","v":58522,"vw":34.226111},{"c":34.42,"h":34.43,"l":34.17,"n":253,"o":34.29,"t":"2025-10-02T04:00:00Z","v":35045,"vw":34.320377},{"c":34.57,"h":34.7292,"l":34.44,"n":256,"o":34.45,"t":"2025-10-03T04:00:00Z","v":44045,"vw":34.639434},{"c":34.54,"h":34.88,"l":34.42,"n":180,"o":34.88,"t":"2025-10-06T04:00:00Z","v":33648,"vw":34.559742},{"c":34.34,"h":34.61,"l":34.2687,"n":154,"o":34.53,"t":"2025-10-07T04:00:00Z","v":14643,"vw":34.384181},{"c":34.52,"h":34.54,"l":34.3788,"n":167,"o":34.4,"t":"2025-10-08T04:00:00Z","v":23814,"vw":34.463907},{"c":34.1,"h":34.6799,"l":34.01,"n":228,"o":34.55,"t":"2025-10-09T04:00:00Z","v":30553,"vw":34.191659},{"c":33.55,"h":34.18,"l":33.5199,"n":149,"o":34.18,"t":"2025-10-10T04:00:00Z","v":25779,"vw":33.698302},{"c":33.76,"h":33.9289,"l":33.64,"n":106,"o":33.75,"t":"2025-10-13T04:00:00Z","v":21957,"vw":33.797699},{"c":34.0274,"h":34.17,"l":33.39,"n":130,"o":33.39,"t":"2025-10-14T04:00:00Z","v":23361,"vw":33.930862},{"c":33.8619,"h":34.2955,"l":33.75,"n":108,"o":34.155,"t":"2025-10-15T04:00:00Z","v":23540,"vw":33.956527},{"c":33.4778,"h":33.95,"l":33.41,"n":101,"o":33.95,"t":"2025-10-16T04:00:00Z","v":10955,"vw":33.622153},{"c":33.6951,"h":33.73,"l":33.47,"n":136,"o":33.47,"t":"2025-10-17T04:00:00Z","v":19080,"vw":33.639518},{"c":34.0688,"h":34.113,"l":33.925,"n":147,"o":33.925,"t":"2025-10-20T04:00:00Z","v":27439,"vw":34.022002},{"c":34.3021,"h":34.41,"l":34.2103,"n":136,"o":34.2103,"t":"2025-10-21T04:00:00Z","v":70086,"vw":34.315667},{"c":33.98,"h":34.215,"l":33.92,"n":236,"o":34.2138,"t":"2025-10-22T04:00:00Z","v":55098,"vw":34.09443},{"c":34.1417,"h":34.22,"l":33.94,"n":180,"o":33.94,"t":"2025-10-23T04:00:00Z","v":46346,"vw":34.115148},{"c":34.1318,"h":34.3,"l":34.098,"n":120,"o":34.25,"t":"2025-10-24T04:00:00Z","v":18773,"vw":34.167355},{"c":34.2682,"h":34.3,"l":34.1501,"n":215,"o":34.2999,"t":"2025-10-27T04:00:00Z","v":30912,"vw":34.225355},{"c":33.9825,"h":34.22,"l":33.95,"n":136,"o":34.22,"t":"2025-10-28T04:00:00Z","v":29557,"vw":34.072503},{"c":33.3526,"h":33.71,"l":33.2989,"n":139,"o":33.62,"t":"2025-10-29T04:00:00Z","v":21475,"vw":33.495211},{"c":33.0327,"h":33.499,"l":33.02,"n":112,"o":33.3355,"t":"2025-10-30T04:00:00Z","v":20648,"vw":33.244027},{"c":33.0807,"h":33.19,"l":32.9101,"n":97,"o":33.19,"t":"2025-10-31T04:00:00Z","v":18874,"vw":33.031929},{"c":32.9083,"h":33.26,"l":32.5375,"n":104,"o":33.26,"t":"2025-11-03T05:00:00Z","v":24464,"vw":32.783789},{"c":32.9467,"h":33.04,"l":32.68,"n":117,"o":33.04,"t":"2025-11-04T05:00:00Z","v":21214,"vw":32.877329},{"c":33.0007,"h":33.17,"l":32.88,"n":104,"o":32.9,"t":"2025-11-05T05:00:00Z","v":19701,"vw":33.059273},{"c":32.7641,"h":33.025,"l":32.68,"n":126,"o":32.94,"t":"2025-11-06T05:00:00Z","v":25294,"vw":32.799718},{"c":33.0256,"h":33.05,"l":32.62,"n":249,"o":32.62,"t":"2025-11-07T05:00:00Z","v":56034,"vw":32.782636},{"c":33.1272,"h":33.17,"l":32.8208,"n":110,"o":33.15,"t":"2025-11-10T05:00:00Z","v":17645,"vw":33.050775},{"c":33.3124,"h":33.3799,"l":33.2111,"n":135,"o":33.2111,"t":"2025-11-11T05:00:00Z","v":21972,"vw":33.317649},{"c":33.4194,"h":33.5673,"l":33.408,"n":122,"o":33.45,"t":"2025-11-12T05:00:00Z","v":33545,"vw":33.480556},{"c":33.0781,"h":33.4,"l":33.0781,"n":165,"o":33.27,"t":"2025-11-13T05:00:00Z","v":37897,"vw":33.294627},{"c":32.9266,"h":33.09,"l":32.885,"n":121,"o":33.0099,"t":"2025-11-14T05:00:00Z","v":23832,"vw":32.996029},{"c":32.5309,"h":33.03,"l":32.51,"n":268,"o":32.87,"t":"2025-11-17T05:00:00Z","v":39682,"vw":32.810363},{"c":32.5727,"h":32.709,"l":32.4,"n":177,"o":32.54,"t":"2025-11-18T05:00:00Z","v":26359,"vw":32.591511},{"c":32.5145,"h":32.78,"l":32.39,"n":167,"o":32.78,"t":"2025-11-19T05:00:00Z","v":61774,"vw":32.484878},{"c":32.2122,"h":33.0115,"l":32.17,"n":169,"o":32.824,"t":"2025-11-20T05:00:00Z","v":51536,"vw":32.520047},{"c":32.88,"h":33.0046,"l":32.36,"n":76,"o":32.36,"t":"2025-11-21T05:00:00Z","v":11088,"vw":32.847413},{"c":32.7444,"h":32.92,"l":32.718,"n":144,"o":32.92,"t":"2025-11-24T05:00:00Z","v":33471,"vw":32.850628},{"c":33.3355,"h":33.39,"l":32.76,"n":219,"o":32.76,"t":"2025-11-25T05:00:00Z","v":42374,"vw":33.24748},{"c":33.3902,"h":33.49,"l":33.35,"n":100,"o":33.36,"t":"2025-11-26T05:00:00Z","v":16521,"vw":33.446529},{"c":33.4684,"h":33.515,"l":33.4684,"n":45,"o":33.515,"t":"2025-11-28T05:00:00Z","v":2409,"vw":33.502065},{"c":33.2161,"h":33.5534,"l":33.2,"n":439,"o":33.47,"t":"2025-12-01T05:00:00Z","v":147911,"vw":33.442221},{"c":33.2633,"h":33.71,"l":33.159,"n":209,"o":33.71,"t":"2025-12-02T05:00:00Z","v":18155,"vw":33.25668},{"c":33.5744,"h":33.6024,"l":33.36,"n":145,"o":33.37,"t":"2025-12-03T05:00:00Z","v":29246,"vw":33.540387},{"c":33.72,"h":33.75,"l":33.55,"n":152,"o":33.55,"t":"2025-12-04T05:00:00Z","v":32809,"vw":33.702165},{"c":33.7565,"h":33.823,"l":33.66,"n":124,"o":33.75,"t":"2025-12-05T05:00:00Z","v":33369,"vw":33.767131},{"c":33.44,"h":33.78,"l":33.395,"n":127,"o":33.78,"t":"2025-12-08T05:00:00Z","v":21263,"vw":33.457589},{"c":33.2429,"h":33.52,"l":33.21,"n":108,"o":33.32,"t":"2025-12-09T05:00:00Z","v":27583,"vw":33.403801},{"c":33.7176,"h":33.805,"l":33.24,"n":139,"o":33.24,"t":"2025-12-10T05:00:00Z","v":34453,"vw":33.479488},{"c":34.0712,"h":34.1999,"l":33.77,"n":138,"o":33.77,"t":"2025-12-11T05:00:00Z","v":49537,"vw":34.118114},{"c":33.934,"h":34.2,"l":33.8906,"n":115,"o":34.14,"t":"2025-12-12T05:00:00Z","v":124290,"vw":33.947253},{"c":33.9886,"h":34.09,"l":33.855,"n":130,"o":34.09,"t":"2025-12-15T05:00:00Z","v":15309,"vw":33.945839},{"c":33.7778,"h":34.19,"l":33.68,"n":134,"o":34.19,"t":"2025-12-16T05:00:00Z","v":23145,"vw":33.798882},{"c":33.68,"h":34.04,"l":33.6501,"n":137,"o":33.81,"t":"2025-12-17T05:00:00Z","v":21686,"vw":33.811037},{"c":33.67,"h":33.915,"l":33.58,"n":166,"o":33.83,"t":"2025-12-18T05:00:00Z","v":102635,"vw":33.677532},{"c":33.72,"h":33.7999,"l":33.56,"n":134,"o":33.56,"t":"2025-12-19T05:00:00Z","v":40585,"vw":33.700735},{"c":33.9903,"h":34.054,"l":33.7674,"n":167,"o":33.9,"t":"2025-12-22T05:00:00Z","v":35570,"vw":33.958783},{"c":33.7532,"h":33.8828,"l":33.67,"n":129,"o":33.75,"t":"2025-12-23T05:00:00Z","v":26454,"vw":33.737083},{"c":33.8857,"h":33.95,"l":33.67,"n":64,"o":33.95,"t":"2025-12-24T05:00:00Z","v":7267,"vw":33.844471},{"c":33.8672,"h":33.95,"l":33.7483,"n":101,"o":33.825,"t":"2025-12-26T05:00:00Z","v":19371,"vw":33.797901},{"c":33.7992,"h":33.93,"l":33.72,"n":273,"o":33.76,"t":"2025-12-29T05:00:00Z","v":46445,"vw":33.807921},{"c":33.6938,"h":34.12,"l":33.65,"n":171,"o":34.12,"t":"2025-12-30T05:00:00Z","v":54047,"vw":33.748528},{"c":33.34,"h":33.71,"l":33.34,"n":183,"o":33.68,"t":"2025-12-31T05:00:00Z","v":38426,"vw":33.556914},{"c":33.4981,"h":33.576,"l":33.2801,"n":432,"o":33.32,"t":"2026-01-02T05:00:00Z","v":290540,"vw":33.491781},{"c":34.1472,"h":34.27,"l":33.54,"n":267,"o":33.54,"t":"2026-01-05T05:00:00Z","v":49898,"vw":34.140166},{"c":34.5746,"h":34.66,"l":34.09,"n":229,"o":34.14,"t":"2026-01-06T05:00:00Z","v":50009,"vw":34.405875},{"c":34.2596,"h":34.68,"l":34.2101,"n":218,"o":34.68,"t":"2026-01-07T05:00:00Z","v":64690,"vw":34.35328},{"c":34.5982,"h":34.6899,"l":34.06,"n":143,"o":34.18,"t":"2026-01-08T05:00:00Z","v":35322,"vw":34.522841},{"c":34.7394,"h":34.88,"l":34.655,"n":233,"o":34.66,"t":"2026-01-09T05:00:00Z","v":64426,"vw":34.775324},{"c":34.7831,"h":34.8099,"l":34.53,"n":217,"o":34.59,"t":"2026-01-12T05:00:00Z","v":33825,"vw":34.720659},{"c":34.6213,"h":34.86,"l":34.51,"n":179,"o":34.73,"t":"2026-01-13T05:00:00Z","v":40898,"vw":34.623964},{"c":34.7267,"h":34.7267,"l":34.54,"n":216,"o":34.62,"t":"2026-01-14T05:00:00Z","v":42172,"vw":34.631359},{"c":34.9747,"h":34.995,"l":34.82,"n":332,"o":34.85,"t":"2026-01-15T05:00:00Z","v":84440,"vw":34.900955},{"c":35.0377,"h":35.0878,"l":34.81,"n":215,"o":34.89,"t":"2026-01-16T05:00:00Z","v":64080,"vw":35.022122},{"c":34.3105,"h":34.83,"l":34.27,"n":212,"o":34.56,"t":"2026-01-20T05:00:00Z","v":58250,"vw":34.533652},{"c":34.9341,"h":35.02,"l":34.31,"n":113,"o":34.31,"t":"2026-01-21T05:00:00Z","v":24333,"vw":34.731893},{"c":35.0386,"h":35.19,"l":34.9801,"n":131,"o":35.12,"t":"2026-01-22T05:00:00Z","v":23528,"vw":35.076821},{"c":34.8284,"h":34.9105,"l":34.69,"n":200,"o":34.897,"t":"2026-01-23T05:00:00Z","v":42715,"vw":34.790954},{"c":34.886,"h":34.9399,"l":34.7213,"n":256,"o":34.91,"t":"2026-01-26T05:00:00Z","v":47019,"vw":34.806635},{"c":34.6208,"h":34.87,"l":34.5601,"n":164,"o":34.87,"t":"2026-01-27T05:00:00Z","v":28415,"vw":34.624136},{"c":34.436,"h":34.55,"l":34.38,"n":175,"o":34.435,"t":"2026-01-28T05:00:00Z","v":44451,"vw":34.479284},{"c":34.3946,"h":34.6265,"l":34.0901,"n":217,"o":34.57,"t":"2026-01-29T05:00:00Z","v":44785,"vw":34.335277},{"c":34.53,"h":34.8999,"l":34.21,"n":212,"o":34.63,"t":"2026-01-30T05:00:00Z","v":73015,"vw":34.355479},{"c":34.6869,"h":34.6869,"l":34.48,"n":145,"o":34.48,"t":"2026-02-02T05:00:00Z","v":159472,"vw":34.646633},{"c":34.3234,"h":34.63,"l":34.1,"n":213,"o":34.63,"t":"2026-02-03T05:00:00Z","v":39658,"vw":34.261111},{"c":34.7357,"h":34.8687,"l":34.41,"n":282,"o":34.41,"t":"2026-02-04T05:00:00Z","v":75833,"vw":34.662504},{"c":34.46,"h":34.7899,"l":34.4302,"n":316,"o":34.61,"t":"2026-02-05T05:00:00Z","v":96800,"vw":34.568551},{"c":35.1,"h":35.11,"l":34.7,"n":121,"o":34.7,"t":"2026-02-06T05:00:00Z","v":27480,"vw":34.934516},{"c":34.87,"h":35.12,"l":34.85,"n":133,"o":35.12,"t":"2026-02-09T05:00:00Z","v":21107,"vw":34.923403},{"c":34.7098,"h":35,"l":34.7098,"n":214,"o":34.76,"t":"2026-02-10T05:00:00Z","v":32961,"vw":34.87951},{"c":34.2453,"h":34.82,"l":34.19,"n":192,"o":34.82,"t":"2026-02-11T05:00:00Z","v":34961,"vw":34.277256},{"c":33.5443,"h":34.33,"l":33.3801,"n":142,"o":34.12,"t":"2026-02-12T05:00:00Z","v":64308,"vw":33.593205},{"c":33.8169,"h":33.995,"l":33.73,"n":94,"o":33.74,"t":"2026-02-13T05:00:00Z","v":17417,"vw":33.875592},{"c":33.7708,"h":33.889,"l":33.57,"n":124,"o":33.815,"t":"2026-02-17T05:00:00Z","v":29280,"vw":33.75297},{"c":34.1084,"h":34.1488,"l":33.875,"n":184,"o":33.99,"t":"2026-02-18T05:00:00Z","v":90899,"vw":34.070605},{"c":34.05,"h":34.25,"l":33.87,"n":265,"o":34.25,"t":"2026-02-19T05:00:00Z","v":86219,"vw":33.950067},{"c":34.15,"h":34.399,"l":33.84,"n":111,"o":34.32,"t":"2026-02-20T05:00:00Z","v":25382,"vw":34.027075},{"c":33.6456,"h":33.985,"l":33.59,"n":171,"o":33.985,"t":"2026-02-23T05:00:00Z","v":14667,"vw":33.674968},{"c":33.8876,"h":33.9749,"l":33.724,"n":127,"o":33.724,"t":"2026-02-24T05:00:00Z","v":25085,"vw":33.867529},{"c":33.95,"h":33.97,"l":33.6448,"n":195,"o":33.95,"t":"2026-02-25T05:00:00Z","v":51982,"vw":33.861097},{"c":34.43,"h":34.43,"l":33.99,"n":207,"o":33.99,"t":"2026-02-26T05:00:00Z","v":32816,"vw":34.225717},{"c":34.4906,"h":34.4906,"l":34.07,"n":110,"o":34.08,"t":"2026-02-27T05:00:00Z","v":11387,"vw":34.245662},{"c":34.5775,"h":34.69,"l":34.13,"n":381,"o":34.13,"t":"2026-03-02T05:00:00Z","v":51129,"vw":34.521168},{"c":34.3531,"h":34.49,"l":33.7408,"n":179,"o":33.97,"t":"2026-03-03T05:00:00Z","v":24394,"vw":34.217551},{"c":34.4527,"h":34.51,"l":34.1901,"n":194,"o":34.51,"t":"2026-03-04T05:00:00Z","v":23693,"vw":34.408972},{"c":34.1931,"h":34.4915,"l":34.0608,"n":199,"o":34.25,"t":"2026-03-05T05:00:00Z","v":21431,"vw":34.221377},{"c":33.8027,"h":33.8399,"l":33.5401,"n":175,"o":33.6101,"t":"2026-03-06T05:00:00Z","v":23665,"vw":33.743155},{"c":33.7293,"h":33.75,"l":32.9812,"n":102,"o":33.41,"t":"2026-03-09T04:00:00Z","v":11076,"vw":33.298303},{"c":33.2305,"h":33.86,"l":33.2201,"n":343,"o":33.63,"t":"2026-03-10T04:00:00Z","v":107985,"vw":33.488965},{"c":32.9916,"h":33.215,"l":32.92,"n":150,"o":33.16,"t":"2026-03-11T04:00:00Z","v":29654,"vw":33.016874},{"c":32.3431,"h":32.945,"l":32.3211,"n":116,"o":32.91,"t":"2026-03-12T04:00:00Z","v":105027,"vw":32.55663},{"c":32.385,"h":32.71,"l":32.2447,"n":222,"o":32.71,"t":"2026-03-13T04:00:00Z","v":87042,"vw":32.337015},{"c":32.6519,"h":32.85,"l":32.5011,"n":159,"o":32.84,"t":"2026-03-16T04:00:00Z","v":26693,"vw":32.630791},{"c":32.7504,"h":33.0483,"l":32.7504,"n":162,"o":33.0483,"t":"2026-03-17T04:00:00Z","v":9356,"vw":32.843206},{"c":32.3568,"h":32.66,"l":32.3568,"n":309,"o":32.58,"t":"2026-03-18T04:00:00Z","v":60168,"vw":32.537786},{"c":32.4368,"h":32.55,"l":32.09,"n":142,"o":32.09,"t":"2026-03-19T04:00:00Z","v":21236,"vw":32.341604},{"c":32.2117,"h":32.41,"l":32.15,"n":120,"o":32.35,"t":"2026-03-20T04:00:00Z","v":34751,"vw":32.312409},{"c":32.3848,"h":32.845,"l":32.3848,"n":150,"o":32.8,"t":"2026-03-23T04:00:00Z","v":86583,"vw":32.500191},{"c":32.237,"h":32.3899,"l":31.8801,"n":223,"o":31.8801,"t":"2026-03-24T04:00:00Z","v":28669,"vw":32.229169},{"c":32.3051,"h":32.375,"l":32,"n":138,"o":32.3,"t":"2026-03-25T04:00:00Z","v":21850,"vw":32.224934},{"c":32.0027,"h":32.5,"l":31.96,"n":368,"o":32.1661,"t":"2026-03-26T04:00:00Z","v":66997,"vw":32.143417},{"c":31.4722,"h":31.8599,"l":31.45,"n":263,"o":31.7,"t":"2026-03-27T04:00:00Z","v":142591,"vw":31.574397},{"c":31.5618,"h":31.81,"l":31.47,"n":210,"o":31.54,"t":"2026-03-30T04:00:00Z","v":23472,"vw":31.607455},{"c":32.21,"h":32.22,"l":31.6587,"n":175,"o":31.935,"t":"2026-03-31T04:00:00Z","v":34014,"vw":32.015269},{"c":32.3924,"h":32.72,"l":32.285,"n":143,"o":32.72,"t":"2026-04-01T04:00:00Z","v":37407,"vw":32.465028},{"c":32.4941,"h":32.539,"l":32,"n":150,"o":32,"t":"2026-04-02T04:00:00Z","v":17888,"vw":32.413281},{"c":32.6324,"h":32.6324,"l":32.39,"n":187,"o":32.42,"t":"2026-04-06T04:00:00Z","v":21273,"vw":32.566257},{"c":32.505,"h":32.61,"l":32.38,"n":177,"o":32.5,"t":"2026-04-07T04:00:00Z","v":17287,"vw":32.481632},{"c":33.2523,"h":33.42,"l":33.155,"n":69,"o":33.35,"t":"2026-04-08T04:00:00Z","v":5643,"vw":33.283142},{"c":33.1435,"h":33.27,"l":32.9319,"n":108,"o":33.119,"t":"2026-04-09T04:00:00Z","v":14644,"vw":33.12864},{"c":32.8148,"h":33.09,"l":32.76,"n":151,"o":33.01,"t":"2026-04-10T04:00:00Z","v":24522,"vw":32.876424},{"c":33.3704,"h":33.4,"l":32.72,"n":162,"o":32.72,"t":"2026-04-13T04:00:00Z","v":29023,"vw":33.178034},{"c":33.41,"h":33.54,"l":33.3801,"n":234,"o":33.46,"t":"2026-04-14T04:00:00Z","v":16918,"vw":33.449212},{"c":33.4272,"h":33.5063,"l":33.2901,"n":264,"o":33.33,"t":"2026-04-15T04:00:00Z","v":43794,"vw":33.386472},{"c":33.4028,"h":33.55,"l":33.3601,"n":185,"o":33.48,"t":"2026-04-16T04:00:00Z","v":51364,"vw":33.478038},{"c":33.8236,"h":34.08,"l":33.73,"n":146,"o":33.73,"t":"2026-04-17T04:00:00Z","v":34056,"vw":33.883655},{"c":33.8411,"h":33.9399,"l":33.76,"n":107,"o":33.82,"t":"2026-04-20T04:00:00Z","v":14431,"vw":33.824468},{"c":33.6047,"h":34.0999,"l":33.545,"n":113,"o":33.94,"t":"2026-04-21T04:00:00Z","v":16610,"vw":33.707781},{"c":33.4383,"h":34.1599,"l":33.3501,"n":116,"o":34.1599,"t":"2026-04-22T04:00:00Z","v":35867,"vw":33.44482},{"c":33.3746,"h":33.41,"l":33.11,"n":127,"o":33.315,"t":"2026-04-23T04:00:00Z","v":52924,"vw":33.333389},{"c":33.1577,"h":33.25,"l":33.09,"n":149,"o":33.22,"t":"2026-04-24T04:00:00Z","v":205820,"vw":33.154723},{"c":33.1641,"h":33.26,"l":33.1307,"n":106,"o":33.21,"t":"2026-04-27T04:00:00Z","v":126378,"vw":33.195007},{"c":32.9723,"h":33.275,"l":32.83,"n":152,"o":33.275,"t":"2026-04-28T04:00:00Z","v":54487,"vw":32.944752},{"c":32.8459,"h":32.98,"l":32.74,"n":134,"o":32.88,"t":"2026-04-29T04:00:00Z","v":33656,"vw":32.813264},{"c":33.19,"h":33.19,"l":32.79,"n":246,"o":32.83,"t":"2026-04-30T04:00:00Z","v":41600,"vw":33.05929},{"c":32.9754,"h":33.2967,"l":32.9451,"n":127,"o":33.19,"t":"2026-05-01T04:00:00Z","v":23491,"vw":33.080449},{"c":32.7415,"h":33.17,"l":32.66,"n":156,"o":32.93,"t":"2026-05-04T04:00:00Z","v":50323,"vw":32.824047},{"c":32.8896,"h":32.9399,"l":32.49,"n":137,"o":32.74,"t":"2026-05-05T04:00:00Z","v":87608,"vw":32.783981},{"c":32.9618,"h":33.13,"l":32.8,"n":125,"o":33.07,"t":"2026-05-06T04:00:00Z","v":27215,"vw":32.969544},{"c":32.8655,"h":33.119,"l":32.8036,"n":131,"o":32.945,"t":"2026-05-07T04:00:00Z","v":33600,"vw":32.864323},{"c":32.6563,"h":32.79,"l":32.62,"n":165,"o":32.7499,"t":"2026-05-08T04:00:00Z","v":47144,"vw":32.694666},{"c":32.426,"h":33.0899,"l":32.3701,"n":119,"o":33.0899,"t":"2026-05-11T04:00:00Z","v":23809,"vw":32.4706},{"c":32.4538,"h":32.5546,"l":32.3001,"n":103,"o":32.3001,"t":"2026-05-12T04:00:00Z","v":44455,"vw":32.47942},{"c":32.0019,"h":32.17,"l":31.87,"n":130,"o":32.17,"t":"2026-05-13T04:00:00Z","v":30090,"vw":31.918609},{"c":32.2697,"h":32.37,"l":32.0362,"n":265,"o":32.18,"t":"2026-05-14T04:00:00Z","v":84760,"vw":32.287443},{"c":32.1179,"h":32.38,"l":32.0703,"n":160,"o":32.27,"t":"2026-05-15T04:00:00Z","v":117044,"vw":32.125271},{"c":32.6035,"h":32.6593,"l":32.1101,"n":112,"o":32.21,"t":"2026-05-18T04:00:00Z","v":35173,"vw":32.404404},{"c":32.3366,"h":32.645,"l":32.25,"n":112,"o":32.56,"t":"2026-05-19T04:00:00Z","v":115091,"vw":32.455547},{"c":32.5153,"h":32.589,"l":32.21,"n":75,"o":32.21,"t":"2026-05-20T04:00:00Z","v":49674,"vw":32.505642},{"c":32.3313,"h":32.4276,"l":32.01,"n":101,"o":32.23,"t":"2026-05-21T04:00:00Z","v":41563,"vw":32.183927},{"c":32.6245,"h":32.653,"l":32.26,"n":124,"o":32.26,"t":"2026-05-22T04:00:00Z","v":54169,"vw":32.52196},{"c":32.6044,"h":32.83,"l":32.5301,"n":88,"o":32.83,"t":"2026-05-26T04:00:00Z","v":37924,"vw":32.608078},{"c":32.5017,"h":32.95,"l":32.4401,"n":169,"o":32.95,"t":"2026-05-27T04:00:00Z","v":56619,"vw":32.530429},{"c":32.5891,"h":32.7128,"l":32.49,"n":196,"o":32.49,"t":"2026-05-28T04:00:00Z","v":169092,"vw":32.626345},{"c":32.6837,"h":32.865,"l":32.58,"n":164,"o":32.58,"t":"2026-05-29T04:00:00Z","v":23813,"vw":32.760015},{"c":33.035,"h":33.11,"l":32.69,"n":143,"o":32.69,"t":"2026-06-01T04:00:00Z","v":88438,"vw":33.028447},{"c":32.6317,"h":32.789,"l":32.4981,"n":117,"o":32.76,"t":"2026-06-02T04:00:00Z","v":29381,"vw":32.562},{"c":32.3406,"h":32.97,"l":32.28,"n":99,"o":32.97,"t":"2026-06-03T04:00:00Z","v":17164,"vw":32.370742},{"c":32.656,"h":32.9256,"l":32.61,"n":82,"o":32.9256,"t":"2026-06-04T04:00:00Z","v":38819,"vw":32.688032},{"c":32.5654,"h":33.18,"l":32.4425,"n":96,"o":33.18,"t":"2026-06-05T04:00:00Z","v":32974,"vw":32.635905},{"c":32.3728,"h":32.575,"l":32.35,"n":89,"o":32.525,"t":"2026-06-08T04:00:00Z","v":26664,"vw":32.468056},{"c":32.7229,"h":32.8599,"l":32.3401,"n":165,"o":32.83,"t":"2026-06-09T04:00:00Z","v":36875,"vw":32.51489},{"c":32.2206,"h":32.7299,"l":32.195,"n":127,"o":32.665,"t":"2026-06-10T04:00:00Z","v":31474,"vw":32.400533},{"c":32.4178,"h":32.5503,"l":32.1101,"n":128,"o":32.339,"t":"2026-06-11T04:00:00Z","v":18025,"vw":32.298422},{"c":32.5991,"h":32.66,"l":32.3573,"n":81,"o":32.41,"t":"2026-06-12T04:00:00Z","v":26449,"vw":32.531143},{"c":32.5332,"h":32.979,"l":32.53,"n":127,"o":32.87,"t":"2026-06-15T04:00:00Z","v":52002,"vw":32.684992},{"c":32.5862,"h":32.71,"l":32.5657,"n":120,"o":32.67,"t":"2026-06-16T04:00:00Z","v":95565,"vw":32.634122},{"c":31.9338,"h":32.71,"l":31.8801,"n":130,"o":32.49,"t":"2026-06-17T04:00:00Z","v":44283,"vw":32.422274},{"c":31.9459,"h":32.15,"l":31.8832,"n":89,"o":32.15,"t":"2026-06-18T04:00:00Z","v":22249,"vw":31.946856},{"c":31.7841,"h":32.04,"l":31.67,"n":95,"o":32.04,"t":"2026-06-22T04:00:00Z","v":24117,"vw":31.805799},{"c":31.7736,"h":31.9499,"l":31.6,"n":207,"o":31.6,"t":"2026-06-23T04:00:00Z","v":62859,"vw":31.777004},{"c":32.1119,"h":32.2999,"l":32.05,"n":122,"o":32.05,"t":"2026-06-24T04:00:00Z","v":23061,"vw":32.162804},{"c":32.0482,"h":32.585,"l":32.021,"n":106,"o":32.35,"t":"2026-06-25T04:00:00Z","v":18654,"vw":32.178118},{"c":32.4772,"h":32.5,"l":31.99,"n":100,"o":31.99,"t":"2026-06-26T04:00:00Z","v":322044,"vw":32.358901},{"c":32.2778,"h":32.6099,"l":32.18,"n":138,"o":32.55,"t":"2026-06-29T04:00:00Z","v":48818,"vw":32.285779},{"c":32.3959,"h":32.4176,"l":32.19,"n":235,"o":32.255,"t":"2026-06-30T04:00:00Z","v":48721,"vw":32.325187},{"c":32.7022,"h":33,"l":32.39,"n":291,"o":32.39,"t":"2026-07-01T04:00:00Z","v":140357,"vw":32.846434},{"c":33.27,"h":33.3,"l":32.9127,"n":139,"o":33,"t":"2026-07-02T04:00:00Z","v":26586,"vw":33.087742},{"c":33.2723,"h":33.3499,"l":33,"n":111,"o":33.33,"t":"2026-07-06T04:00:00Z","v":18839,"vw":33.28337},{"c":33.3171,"h":33.3899,"l":33.2215,"n":88,"o":33.35,"t":"2026-07-07T04:00:00Z","v":17334,"vw":33.311512},{"c":32.8157,"h":33.05,"l":32.72,"n":154,"o":33.05,"t":"2026-07-08T04:00:00Z","v":27159,"vw":32.801339},{"c":32.9575,"h":33.01,"l":32.8,"n":147,"o":32.809,"t":"2026-07-09T04:00:00Z","v":55350,"vw":32.915994},{"c":33.0453,"h":33.14,"l":32.86,"n":122,"o":32.86,"t":"2026-07-10T04:00:00Z","v":75367,"vw":33.05217},{"c":33.3037,"h":33.36,"l":33.19,"n":186,"o":33.36,"t":"2026-07-13T04:00:00Z","v":48441,"vw":33.254743},{"c":32.9585,"h":33.17,"l":32.89,"n":195,"o":33.17,"t":"2026-07-14T04:00:00Z","v":63185,"vw":32.958797},{"c":32.9335,"h":33.1944,"l":32.8902,"n":118,"o":33.06,"t":"2026-07-15T04:00:00Z","v":44031,"vw":32.987834},{"c":33.5241,"h":33.5241,"l":32.93,"n":124,"o":32.93,"t":"2026-07-16T04:00:00Z","v":44592,"vw":33.375827},{"c":33.2258,"h":33.71,"l":33.1702,"n":168,"o":33.36,"t":"2026-07-17T04:00:00Z","v":64831,"vw":33.218738},{"c":33.0669,"h":33.205,"l":32.9401,"n":198,"o":33.045,"t":"2026-07-20T04:00:00Z","v":1676590,"vw":33.0107},{"c":32.7561,"h":32.99,"l":32.74,"n":179,"o":32.99,"t":"2026-07-21T04:00:00Z","v":49845,"vw":32.813675},{"c":32.6,"h":32.6922,"l":32.54,"n":169,"o":32.66,"t":"2026-07-22T04:00:00Z","v":26966,"vw":32.636805},{"c":32.67,"h":32.81,"l":32.5316,"n":161,"o":32.77,"t":"2026-07-23T04:00:00Z","v":26794,"vw":32.638404},{"c":33.1745,"h":33.3,"l":32.91,"n":229,"o":32.9518,"t":"2026-07-24T04:00:00Z","v":37406,"vw":33.185376},{"c":33.6957,"h":33.7399,"l":33.04,"n":135,"o":33.04,"t":"2026-07-27T04:00:00Z","v":39625,"vw":33.655307},{"c":34.53,"h":34.57,"l":33.35,"n":213,"o":33.35,"t":"2026-07-28T04:00:00Z","v":41823,"vw":34.366613},{"c":34.3714,"h":34.88,"l":33.01,"n":211,"o":34.88,"t":"2026-07-29T04:00:00Z","v":52692,"vw":34.499179},{"c":33.9424,"h":34.31,"l":33.5519,"n":94,"o":34.31,"t":"2026-07-30T04:00:00Z","v":16613,"vw":33.831165},{"c":33.9863,"h":34.08,"l":33.75,"n":125,"o":33.83,"t":"2026-07-31T04:00:00Z","v":30034,"vw":33.986508},{"c":34.5269,"h":34.63,"l":33.98,"n":207,"o":33.98,"t":"2026-08-03T04:00:00Z","v":41148,"vw":34.434405},{"c":35.1345,"h":35.1549,"l":34.53,"n":137,"o":34.53,"t":"2026-08-04T04:00:00Z","v":49484,"vw":34.988883},{"c":34.9315,"h":35.73,"l":34.81,"n":138,"o":35.73,"t":"2026-08-05T04:00:00Z","v":58815,"vw":34.947675},{"c":35.0268,"h":35.08,"l":34.59,"n":133,"o":34.59,"t":"2026-08-06T04:00:00Z","v":73577,"vw":34.998085},{"c":35.322,"h":35.43,"l":35.07,"n":125,"o":35.22,"t":"2026-08-07T04:00:00Z","v":22602,"vw":35.299426},{"c":35.46,"h":35.48,"l":35.22,"n":159,"o":35.22,"t":"2026-08-10T04:00:00Z","v":24006,"vw":35.410263},{"c":35.4727,"h":35.6184,"l":35.4501,"n":181,"o":35.49,"t":"2026-08-11T04:00:00Z","v":54199,"vw":35.532635},{"c":35.3632,"h":35.43,"l":35.1105,"n":152,"o":35.42,"t":"2026-08-12T04:00:00Z","v":26349,"vw":35.342087},{"c":35.5285,"h":35.57,"l":35.1305,"n":129,"o":35.52,"t":"2026-08-13T04:00:00Z","v":13379,"vw":35.332123},{"c":35.388,"h":35.487,"l":35.35,"n":140,"o":35.4436,"t":"2026-08-14T04:00:00Z","v":22918,"vw":35.433352},{"c":34.8897,"h":35.15,"l":34.8897,"n":187,"o":35.15,"t":"2026-08-17T04:00:00Z","v":42137,"vw":35.060572},{"c":34.8822,"h":35.2099,"l":34.8822,"n":217,"o":34.89,"t":"2026-08-18T04:00:00Z","v":55999,"vw":35.096806},{"c":35.306,"h":35.5263,"l":34.89,"n":498,"o":34.89,"t":"2026-08-19T04:00:00Z","v":46385,"vw":35.394174},{"c":35.0453,"h":35.3698,"l":35.029,"n":282,"o":35.029,"t":"2026-08-20T04:00:00Z","v":53775,"vw":35.225045},{"c":35.2948,"h":35.35,"l":35.06,"n":193,"o":35.06,"t":"2026-08-21T04:00:00Z","v":38232,"vw":35.251722},{"c":35.3598,"h":35.45,"l":35.255,"n":245,"o":35.37,"t":"2026-08-24T04:00:00Z","v":76482,"vw":35.356265},{"c":35.0446,"h":35.4299,"l":35.0368,"n":267,"o":35.37,"t":"2026-08-25T04:00:00Z","v":214320,"vw":35.154457},{"c":35.151,"h":35.2599,"l":35.11,"n":210,"o":35.1301,"t":"2026-08-26T04:00:00Z","v":43954,"vw":35.177671},{"c":35.0459,"h":35.2199,"l":34.7596,"n":161,"o":34.7596,"t":"2026-08-27T04:00:00Z","v":44709,"vw":35.13627},{"c":35.1898,"h":35.2531,"l":35.065,"n":174,"o":35.22,"t":"2026-08-28T04:00:00Z","v":32068,"vw":35.152084},{"c":34.9473,"h":35.051716,"l":34.922,"n":264,"o":35.051716,"t":"2026-08-31T04:00:00Z","v":37566,"vw":34.982572},{"c":34.4645,"h":34.795,"l":34.4301,"n":200,"o":34.77,"t":"2026-09-01T04:00:00Z","v":33525,"vw":34.542225},{"c":34.4837,"h":34.66,"l":34.42,"n":173,"o":34.5,"t":"2026-09-02T04:00:00Z","v":22468,"vw":34.525402},{"c":34.8191,"h":35.04,"l":34.52,"n":198,"o":34.8,"t":"2026-09-03T04:00:00Z","v":21422,"vw":34.783438},{"c":34.589,"h":34.75,"l":34.4,"n":205,"o":34.56,"t":"2026-09-04T04:00:00Z","v":52802,"vw":34.607448},{"c":33.8688,"h":34.49,"l":33.8688,"n":178,"o":34.49,"t":"2026-09-08T04:00:00Z","v":32094,"vw":33.98852},{"c":33.3773,"h":33.61,"l":33.355,"n":189,"o":33.61,"t":"2026-09-09T04:00:00Z","v":49486,"vw":33.481194},{"c":33.2231,"h":33.3899,"l":33.17,"n":185,"o":33.21,"t":"2026-09-10T04:00:00Z","v":39936,"vw":33.266057},{"c":33.5251,"h":33.89,"l":33.3432,"n":169,"o":33.89,"t":"2026-09-11T04:00:00Z","v":17376,"vw":33.454208},{"c":33.9315,"h":33.9499,"l":33.63,"n":261,"o":33.63,"t":"2026-09-14T04:00:00Z","v":31306,"vw":33.858678},{"c":33.6117,"h":33.84,"l":33.6035,"n":231,"o":33.84,"t":"2026-09-15T04:00:00Z","v":29382,"vw":33.751402},{"c":33.3298,"h":33.67,"l":33.16,"n":194,"o":33.5736,"t":"2026-09-16T04:00:00Z","v":36054,"vw":33.542215},{"c":33.335,"h":33.73,"l":33.27,"n":218,"o":33.73,"t":"2026-09-17T04:00:00Z","v":23602,"vw":33.374757},{"c":33.1516,"h":33.29,"l":33.075,"n":192,"o":33.2,"t":"2026-09-18T04:00:00Z","v":23145,"vw":33.148123},{"c":33.2799,"h":33.3642,"l":33.12,"n":148,"o":33.32,"t":"2026-09-21T04:00:00Z","v":14096,"vw":33.260276},{"c":33.17,"h":33.73,"l":33.05,"n":272,"o":33.73,"t":"2026-09-22T04:00:00Z","v":177377,"vw":33.188889},{"c":33.0881,"h":33.2968,"l":33.0881,"n":123,"o":33.1438,"t":"2026-09-23T04:00:00Z","v":20999,"vw":33.197667},{"c":32.7823,"h":33.165,"l":32.7823,"n":134,"o":33.05,"t":"2026-09-24T04:00:00Z","v":13903,"vw":32.891594},{"c":32.8153,"h":33.0099,"l":32.71,"n":125,"o":32.795,"t":"2026-09-25T04:00:00Z","v":84487,"vw":32.831123},{"c":32.65,"h":32.7084,"l":32.45,"n":153,"o":32.61,"t":"2026-09-28T04:00:00Z","v":33021,"vw":32.593684},{"c":32.524,"h":32.708,"l":32.3801,"n":339,"o":32.565,"t":"2026-09-29T04:00:00Z","v":130070,"vw":32.4181},{"c":32.5001,"h":32.7001,"l":32.45,"n":180,"o":32.62,"t":"2026-09-30T04:00:00Z","v":26766,"vw":32.562546},{"c":32.831,"h":32.8951,"l":32.6171,"n":126,"o":32.81,"t":"2026-10-01T04:00:00Z","v":25400,"vw":32.772134},{"c":32.6838,"h":32.88,"l":32.64,"n":213,"o":32.8054,"t":"2026-10-02T04:00:00Z","v":70820,"vw":32.765893},{"c":32.9819,"h":33.0591,"l":32.555,"n":160,"o":32.555,"t":"2026-10-05T04:00:00Z","v":56006,"vw":32.846792},{"c":33.0453,"h":33.25,"l":32.98,"n":288,"o":32.98,"t":"2026-10-06T04:00:00Z","v":119970,"vw":33.043048},{"c":32.7668,"h":33.078,"l":32.635,"n":334,"o":33.078,"t":"2026-10-07T04:00:00Z","v":23573,"vw":32.772274},{"c":33.1584,"h":33.19,"l":32.6207,"n":218,"o":32.7,"t":"2026-10-08T04:00:00Z","v":25738,"vw":32.848958},{"c":33.3034,"h":33.3799,"l":33.251,"n":171,"o":33.32,"t":"2026-10-09T04:00:00Z","v":11713,"vw":33.306382},{"c":33.5164,"h":33.58,"l":33.3,"n":157,"o":33.3,"t":"2026-10-12T04:00:00Z","v":14884,"vw":33.51953},{"c":33.6099,"h":33.74,"l":33.4466,"n":196,"o":33.74,"t":"2026-10-13T04:00:00Z","v":16199,"vw":33.548569},{"c":33.5701,"h":33.6,"l":33.3806,"n":156,"o":33.5,"t":"2026-10-14T04:00:00Z","v":23981,"vw":33.488441},{"c":34.3159,"h":34.34,"l":34.02,"n":214,"o":34.02,"t":"2026-10-15T04:00:00Z","v":36814,"vw":34.218972},{"c":34.2331,"h":34.63,"l":34.065,"n":209,"o":34.31,"t":"2026-10-16T04:00:00Z","v":18840,"vw":34.263452},{"c":34.1735,"h":34.24,"l":34.02,"n":153,"o":34.1275,"t":"2026-10-19T04:00:00Z","v":24796,"vw":34.175239},{"c":34.62,"h":34.67,"l":34.3746,"n":172,"o":34.465,"t":"2026-10-20T04:00:00Z","v":36667,"vw":34.571607},{"c":34.7181,"h":34.7181,"l":34.6009,"n":108,"o":34.69,"t":"2026-10-21T04:00:00Z","v":12652,"vw":34.693261},{"c":35.28,"h":35.33,"l":34.7712,"n":165,"o":34.7712,"t":"2026-10-22T04:00:00Z","v":14588,"vw":35.070217}],"volatilityBars":[{"c":33.32,"h":33.32,"l":33.32,"n":5,"o":33.32,"t":"2026-09-21T13:30:00Z","v":131,"vw":33.32},{"c":33.16,"h":33.16,"l":33.12,"n":15,"o":33.125,"t":"2026-09-21T14:00:00Z","v":2670,"vw":33.123964},{"c":33.2,"h":33.2185,"l":33.2,"n":4,"o":33.2185,"t":"2026-09-21T14:15:00Z","v":347,"vw":33.212065},{"c":33.15,"h":33.2,"l":33.15,"n":2,"o":33.2,"t":"2026-09-21T14:30:00Z","v":350,"vw":33.164286},{"c":33.25,"h":33.25,"l":33.25,"n":4,"o":33.25,"t":"2026-09-21T14:45:00Z","v":217,"vw":33.25},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-09-21T15:00:00Z","v":100,"vw":33.22},{"c":33.239,"h":33.239,"l":33.239,"n":1,"o":33.239,"t":"2026-09-21T15:30:00Z","v":123,"vw":33.239},{"c":33.235,"h":33.235,"l":33.235,"n":4,"o":33.235,"t":"2026-09-21T15:45:00Z","v":182,"vw":33.235},{"c":33.3642,"h":33.3642,"l":33.3642,"n":2,"o":33.3642,"t":"2026-09-21T16:00:00Z","v":595,"vw":33.3642},{"c":33.315,"h":33.33,"l":33.315,"n":4,"o":33.33,"t":"2026-09-21T16:15:00Z","v":2799,"vw":33.317106},{"c":33.33,"h":33.3606,"l":33.3,"n":6,"o":33.3,"t":"2026-09-21T16:30:00Z","v":1322,"vw":33.31517},{"c":33.305,"h":33.305,"l":33.305,"n":1,"o":33.305,"t":"2026-09-21T16:45:00Z","v":170,"vw":33.305},{"c":33.305,"h":33.305,"l":33.305,"n":2,"o":33.305,"t":"2026-09-21T17:00:00Z","v":157,"vw":33.305},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-09-21T17:45:00Z","v":854,"vw":33.26},{"c":33.3234,"h":33.3234,"l":33.3,"n":3,"o":33.3,"t":"2026-09-21T18:00:00Z","v":316,"vw":33.314701},{"c":33.288,"h":33.288,"l":33.288,"n":2,"o":33.288,"t":"2026-09-21T18:15:00Z","v":940,"vw":33.288},{"c":33.32,"h":33.32,"l":33.32,"n":8,"o":33.32,"t":"2026-09-21T18:45:00Z","v":253,"vw":33.32},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-09-21T19:00:00Z","v":547,"vw":33.32},{"c":33.3372,"h":33.3372,"l":33.3372,"n":4,"o":33.3372,"t":"2026-09-21T19:15:00Z","v":176,"vw":33.3372},{"c":33.315,"h":33.33,"l":33.315,"n":7,"o":33.33,"t":"2026-09-21T19:30:00Z","v":373,"vw":33.321},{"c":33.2948,"h":33.2948,"l":33.29,"n":2,"o":33.29,"t":"2026-09-21T19:45:00Z","v":276,"vw":33.292626},{"c":33.4204,"h":33.73,"l":33.281,"n":21,"o":33.73,"t":"2026-09-22T13:30:00Z","v":7573,"vw":33.634169},{"c":33.305,"h":33.305,"l":33.305,"n":2,"o":33.305,"t":"2026-09-22T14:00:00Z","v":1883,"vw":33.305},{"c":33.05,"h":33.0967,"l":33.05,"n":8,"o":33.0819,"t":"2026-09-22T15:30:00Z","v":8687,"vw":33.081083},{"c":33.1757,"h":33.1757,"l":33.162,"n":5,"o":33.162,"t":"2026-09-22T16:15:00Z","v":1340,"vw":33.173495},{"c":33.17,"h":33.21,"l":33.17,"n":4,"o":33.21,"t":"2026-09-22T16:30:00Z","v":146590,"vw":33.170091},{"c":33.1601,"h":33.1601,"l":33.1601,"n":1,"o":33.1601,"t":"2026-09-22T16:45:00Z","v":390,"vw":33.1601},{"c":33.175,"h":33.175,"l":33.175,"n":3,"o":33.175,"t":"2026-09-22T17:00:00Z","v":423,"vw":33.175},{"c":33.2632,"h":33.2632,"l":33.21,"n":4,"o":33.21,"t":"2026-09-22T18:00:00Z","v":1185,"vw":33.246651},{"c":33.205,"h":33.205,"l":33.205,"n":1,"o":33.205,"t":"2026-09-22T18:15:00Z","v":242,"vw":33.205},{"c":33.1657,"h":33.1657,"l":33.1657,"n":2,"o":33.1657,"t":"2026-09-22T18:45:00Z","v":256,"vw":33.1657},{"c":33.2,"h":33.23,"l":33.2,"n":19,"o":33.23,"t":"2026-09-22T19:00:00Z","v":2424,"vw":33.226521},{"c":33.21,"h":33.21,"l":33.19,"n":16,"o":33.19,"t":"2026-09-22T19:15:00Z","v":2282,"vw":33.200397},{"c":33.2599,"h":33.2599,"l":33.22,"n":17,"o":33.23,"t":"2026-09-22T19:30:00Z","v":1413,"vw":33.237361},{"c":33.2248,"h":33.2248,"l":33.2248,"n":4,"o":33.2248,"t":"2026-09-22T19:45:00Z","v":333,"vw":33.2248},{"c":33.17,"h":33.17,"l":33.17,"n":4,"o":33.17,"t":"2026-09-22T20:00:00Z","v":106,"vw":33.17},{"c":33.1438,"h":33.1438,"l":33.1438,"n":2,"o":33.1438,"t":"2026-09-23T13:45:00Z","v":182,"vw":33.1438},{"c":33.09,"h":33.125,"l":33.09,"n":3,"o":33.125,"t":"2026-09-23T14:00:00Z","v":4344,"vw":33.109464},{"c":33.2968,"h":33.2968,"l":33.2968,"n":2,"o":33.2968,"t":"2026-09-23T14:15:00Z","v":283,"vw":33.2968},{"c":33.2289,"h":33.2289,"l":33.2289,"n":1,"o":33.2289,"t":"2026-09-23T15:00:00Z","v":184,"vw":33.2289},{"c":33.27,"h":33.27,"l":33.23,"n":3,"o":33.2362,"t":"2026-09-23T15:30:00Z","v":1846,"vw":33.256237},{"c":33.2101,"h":33.2101,"l":33.2101,"n":1,"o":33.2101,"t":"2026-09-23T15:45:00Z","v":100,"vw":33.2101},{"c":33.24,"h":33.25,"l":33.225,"n":9,"o":33.2401,"t":"2026-09-23T16:00:00Z","v":7658,"vw":33.242717},{"c":33.24,"h":33.24,"l":33.1968,"n":4,"o":33.1968,"t":"2026-09-23T16:15:00Z","v":1093,"vw":33.230338},{"c":33.215,"h":33.2499,"l":33.215,"n":2,"o":33.2499,"t":"2026-09-23T16:45:00Z","v":208,"vw":33.231947},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-09-23T17:15:00Z","v":417,"vw":33.22},{"c":33.225,"h":33.2339,"l":33.181,"n":7,"o":33.181,"t":"2026-09-23T17:45:00Z","v":1314,"vw":33.218656},{"c":33.1001,"h":33.1001,"l":33.1001,"n":1,"o":33.1001,"t":"2026-09-23T19:00:00Z","v":589,"vw":33.1001},{"c":33.125,"h":33.14,"l":33.11,"n":6,"o":33.11,"t":"2026-09-23T19:30:00Z","v":1402,"vw":33.135888},{"c":33.11,"h":33.11,"l":33.11,"n":5,"o":33.11,"t":"2026-09-23T19:45:00Z","v":417,"vw":33.11},{"c":33.09,"h":33.165,"l":33.05,"n":8,"o":33.05,"t":"2026-09-24T13:30:00Z","v":1479,"vw":33.099522},{"c":32.93,"h":32.93,"l":32.89,"n":4,"o":32.89,"t":"2026-09-24T13:45:00Z","v":258,"vw":32.91},{"c":33.025,"h":33.025,"l":32.9878,"n":3,"o":32.9878,"t":"2026-09-24T14:00:00Z","v":943,"vw":33.019142},{"c":33.0384,"h":33.0384,"l":33.0384,"n":2,"o":33.0384,"t":"2026-09-24T14:15:00Z","v":146,"vw":33.0384},{"c":32.8814,"h":32.8814,"l":32.8814,"n":1,"o":32.8814,"t":"2026-09-24T14:45:00Z","v":350,"vw":32.8814},{"c":32.875,"h":32.91,"l":32.875,"n":2,"o":32.91,"t":"2026-09-24T15:00:00Z","v":250,"vw":32.89572},{"c":32.8699,"h":32.87,"l":32.818,"n":8,"o":32.87,"t":"2026-09-24T15:30:00Z","v":4333,"vw":32.860253},{"c":32.815,"h":32.84,"l":32.815,"n":2,"o":32.84,"t":"2026-09-24T15:45:00Z","v":939,"vw":32.827753},{"c":32.7944,"h":32.8339,"l":32.7944,"n":4,"o":32.8339,"t":"2026-09-24T17:30:00Z","v":803,"vw":32.828032},{"c":32.825,"h":32.825,"l":32.825,"n":1,"o":32.825,"t":"2026-09-24T17:45:00Z","v":200,"vw":32.825},{"c":32.835,"h":32.8485,"l":32.8101,"n":3,"o":32.8485,"t":"2026-09-24T18:15:00Z","v":641,"vw":32.82879},{"c":32.83,"h":32.83,"l":32.81,"n":8,"o":32.8267,"t":"2026-09-24T19:00:00Z","v":2168,"vw":32.824151},{"c":32.795,"h":32.795,"l":32.795,"n":1,"o":32.795,"t":"2026-09-25T13:30:00Z","v":323,"vw":32.795},{"c":32.7849,"h":32.7849,"l":32.7849,"n":2,"o":32.7849,"t":"2026-09-25T13:45:00Z","v":125,"vw":32.7849},{"c":32.71,"h":32.71,"l":32.71,"n":5,"o":32.71,"t":"2026-09-25T14:00:00Z","v":126,"vw":32.71},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-09-25T15:00:00Z","v":62338,"vw":32.82},{"c":32.8692,"h":32.8692,"l":32.8692,"n":2,"o":32.8692,"t":"2026-09-25T15:15:00Z","v":240,"vw":32.8692},{"c":32.7912,"h":32.7912,"l":32.785,"n":3,"o":32.785,"t":"2026-09-25T15:45:00Z","v":2659,"vw":32.785704},{"c":32.965,"h":32.965,"l":32.965,"n":1,"o":32.965,"t":"2026-09-25T16:00:00Z","v":355,"vw":32.965},{"c":33.0099,"h":33.0099,"l":32.9401,"n":4,"o":32.9401,"t":"2026-09-25T16:15:00Z","v":1207,"vw":32.974971},{"c":32.9699,"h":32.9699,"l":32.9039,"n":3,"o":32.9039,"t":"2026-09-25T16:45:00Z","v":1424,"vw":32.909804},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-25T17:00:00Z","v":6530,"vw":32.9},{"c":32.95,"h":32.95,"l":32.95,"n":3,"o":32.95,"t":"2026-09-25T17:30:00Z","v":566,"vw":32.95},{"c":32.8675,"h":32.8675,"l":32.8675,"n":1,"o":32.8675,"t":"2026-09-25T17:45:00Z","v":600,"vw":32.8675},{"c":32.8335,"h":32.8335,"l":32.8335,"n":1,"o":32.8335,"t":"2026-09-25T18:30:00Z","v":750,"vw":32.8335},{"c":32.835,"h":32.835,"l":32.835,"n":1,"o":32.835,"t":"2026-09-25T18:45:00Z","v":806,"vw":32.835},{"c":32.7901,"h":32.81,"l":32.7901,"n":2,"o":32.81,"t":"2026-09-25T19:00:00Z","v":750,"vw":32.803367},{"c":32.85,"h":32.85,"l":32.81,"n":4,"o":32.81,"t":"2026-09-25T19:15:00Z","v":486,"vw":32.831469},{"c":32.83,"h":32.83,"l":32.79,"n":2,"o":32.79,"t":"2026-09-25T19:30:00Z","v":550,"vw":32.808182},{"c":32.83,"h":32.8401,"l":32.83,"n":6,"o":32.8401,"t":"2026-09-25T19:45:00Z","v":3706,"vw":32.830281},{"c":32.45,"h":32.61,"l":32.45,"n":11,"o":32.61,"t":"2026-09-28T13:30:00Z","v":813,"vw":32.519328},{"c":32.5846,"h":32.5846,"l":32.5846,"n":1,"o":32.5846,"t":"2026-09-28T14:00:00Z","v":213,"vw":32.5846},{"c":32.68,"h":32.68,"l":32.68,"n":2,"o":32.68,"t":"2026-09-28T14:15:00Z","v":209,"vw":32.68},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-28T14:30:00Z","v":629,"vw":32.65},{"c":32.54,"h":32.62,"l":32.54,"n":13,"o":32.588,"t":"2026-09-28T14:45:00Z","v":13558,"vw":32.605144},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-09-28T15:00:00Z","v":295,"vw":32.55},{"c":32.5308,"h":32.54,"l":32.51,"n":6,"o":32.51,"t":"2026-09-28T15:30:00Z","v":657,"vw":32.524319},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-09-28T16:00:00Z","v":100,"vw":32.49},{"c":32.695,"h":32.7084,"l":32.5156,"n":9,"o":32.5156,"t":"2026-09-28T16:15:00Z","v":750,"vw":32.594063},{"c":32.5661,"h":32.6,"l":32.5661,"n":2,"o":32.6,"t":"2026-09-28T16:30:00Z","v":1142,"vw":32.571325},{"c":32.54,"h":32.6002,"l":32.5101,"n":7,"o":32.6002,"t":"2026-09-28T16:45:00Z","v":4147,"vw":32.515832},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-09-28T17:15:00Z","v":153,"vw":32.65},{"c":32.6632,"h":32.6632,"l":32.6,"n":3,"o":32.6,"t":"2026-09-28T17:45:00Z","v":973,"vw":32.655267},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-09-28T18:00:00Z","v":155,"vw":32.63},{"c":32.6499,"h":32.65,"l":32.6499,"n":3,"o":32.65,"t":"2026-09-28T18:15:00Z","v":1505,"vw":32.649915},{"c":32.625,"h":32.625,"l":32.5916,"n":4,"o":32.62,"t":"2026-09-28T18:30:00Z","v":1356,"vw":32.602097},{"c":32.65,"h":32.65,"l":32.61,"n":2,"o":32.61,"t":"2026-09-28T19:00:00Z","v":4084,"vw":32.611087},{"c":32.6051,"h":32.6051,"l":32.6051,"n":1,"o":32.6051,"t":"2026-09-28T19:45:00Z","v":673,"vw":32.6051},{"c":32.65,"h":32.65,"l":32.65,"n":6,"o":32.65,"t":"2026-09-28T20:00:00Z","v":490,"vw":32.65},{"c":32.565,"h":32.565,"l":32.565,"n":2,"o":32.565,"t":"2026-09-29T13:30:00Z","v":224,"vw":32.565},{"c":32.708,"h":32.708,"l":32.708,"n":4,"o":32.708,"t":"2026-09-29T13:45:00Z","v":164,"vw":32.708},{"c":32.6436,"h":32.6436,"l":32.6436,"n":4,"o":32.6436,"t":"2026-09-29T14:00:00Z","v":162,"vw":32.6436},{"c":32.535,"h":32.57,"l":32.535,"n":2,"o":32.57,"t":"2026-09-29T14:15:00Z","v":208,"vw":32.551827},{"c":32.4086,"h":32.4768,"l":32.4086,"n":5,"o":32.455,"t":"2026-09-29T14:30:00Z","v":2457,"vw":32.416974},{"c":32.455,"h":32.455,"l":32.455,"n":1,"o":32.455,"t":"2026-09-29T15:00:00Z","v":2000,"vw":32.455},{"c":32.4216,"h":32.4731,"l":32.4216,"n":4,"o":32.4731,"t":"2026-09-29T15:15:00Z","v":1154,"vw":32.462158},{"c":32.4396,"h":32.475,"l":32.4396,"n":5,"o":32.475,"t":"2026-09-29T15:30:00Z","v":1777,"vw":32.471627},{"c":32.411,"h":32.445,"l":32.4,"n":10,"o":32.43,"t":"2026-09-29T16:00:00Z","v":89789,"vw":32.400541},{"c":32.46,"h":32.46,"l":32.46,"n":2,"o":32.46,"t":"2026-09-29T16:15:00Z","v":120,"vw":32.46},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-09-29T16:30:00Z","v":402,"vw":32.39},{"c":32.438,"h":32.438,"l":32.3909,"n":5,"o":32.428,"t":"2026-09-29T16:45:00Z","v":1473,"vw":32.423217},{"c":32.3801,"h":32.3801,"l":32.3801,"n":1,"o":32.3801,"t":"2026-09-29T17:00:00Z","v":128,"vw":32.3801},{"c":32.4396,"h":32.44,"l":32.4396,"n":4,"o":32.44,"t":"2026-09-29T17:45:00Z","v":405,"vw":32.4398},{"c":32.4706,"h":32.4706,"l":32.43,"n":6,"o":32.43,"t":"2026-09-29T18:30:00Z","v":1403,"vw":32.458149},{"c":32.4778,"h":32.4778,"l":32.4344,"n":6,"o":32.4344,"t":"2026-09-29T18:45:00Z","v":955,"vw":32.470918},{"c":32.461,"h":32.49,"l":32.44,"n":118,"o":32.47,"t":"2026-09-29T19:00:00Z","v":18673,"vw":32.458023},{"c":32.5116,"h":32.5116,"l":32.4696,"n":9,"o":32.47,"t":"2026-09-29T19:15:00Z","v":952,"vw":32.476411},{"c":32.52,"h":32.52,"l":32.501,"n":46,"o":32.52,"t":"2026-09-29T19:30:00Z","v":4825,"vw":32.505514},{"c":32.53,"h":32.55,"l":32.5159,"n":9,"o":32.5399,"t":"2026-09-29T19:45:00Z","v":1370,"vw":32.541011},{"c":32.6199,"h":32.62,"l":32.6199,"n":3,"o":32.62,"t":"2026-09-30T13:45:00Z","v":453,"vw":32.619973},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-09-30T14:30:00Z","v":400,"vw":32.55},{"c":32.65,"h":32.7001,"l":32.6313,"n":8,"o":32.7001,"t":"2026-09-30T14:45:00Z","v":2860,"vw":32.677968},{"c":32.61,"h":32.61,"l":32.57,"n":3,"o":32.57,"t":"2026-09-30T15:00:00Z","v":1048,"vw":32.601639},{"c":32.658,"h":32.658,"l":32.658,"n":4,"o":32.658,"t":"2026-09-30T15:30:00Z","v":166,"vw":32.658},{"c":32.63,"h":32.63,"l":32.63,"n":1,"o":32.63,"t":"2026-09-30T17:00:00Z","v":335,"vw":32.63},{"c":32.5401,"h":32.5401,"l":32.5401,"n":2,"o":32.5401,"t":"2026-09-30T17:15:00Z","v":249,"vw":32.5401},{"c":32.5995,"h":32.6432,"l":32.5824,"n":8,"o":32.59,"t":"2026-09-30T17:30:00Z","v":1367,"vw":32.62024},{"c":32.6,"h":32.6299,"l":32.6,"n":2,"o":32.6299,"t":"2026-09-30T18:00:00Z","v":907,"vw":32.607912},{"c":32.6039,"h":32.6039,"l":32.6039,"n":2,"o":32.6039,"t":"2026-09-30T18:15:00Z","v":663,"vw":32.6039},{"c":32.58,"h":32.58,"l":32.53,"n":6,"o":32.53,"t":"2026-09-30T18:30:00Z","v":1480,"vw":32.545335},{"c":32.575,"h":32.575,"l":32.575,"n":1,"o":32.575,"t":"2026-09-30T19:00:00Z","v":219,"vw":32.575},{"c":32.55,"h":32.56,"l":32.55,"n":4,"o":32.56,"t":"2026-09-30T19:30:00Z","v":8629,"vw":32.550116},{"c":32.45,"h":32.5701,"l":32.45,"n":50,"o":32.5701,"t":"2026-09-30T19:45:00Z","v":6528,"vw":32.491634},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-10-01T13:30:00Z","v":228,"vw":32.81},{"c":32.7989,"h":32.8,"l":32.7989,"n":2,"o":32.8,"t":"2026-10-01T13:45:00Z","v":322,"vw":32.79945},{"c":32.642,"h":32.642,"l":32.642,"n":2,"o":32.642,"t":"2026-10-01T15:00:00Z","v":581,"vw":32.642},{"c":32.6599,"h":32.6599,"l":32.6171,"n":3,"o":32.6171,"t":"2026-10-01T15:15:00Z","v":1378,"vw":32.65496},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-01T16:00:00Z","v":11085,"vw":32.75},{"c":32.8188,"h":32.8188,"l":32.79,"n":4,"o":32.79,"t":"2026-10-01T16:15:00Z","v":891,"vw":32.811511},{"c":32.75,"h":32.786,"l":32.75,"n":5,"o":32.786,"t":"2026-10-01T16:45:00Z","v":1222,"vw":32.782253},{"c":32.795,"h":32.808,"l":32.795,"n":4,"o":32.795,"t":"2026-10-01T17:00:00Z","v":497,"vw":32.802339},{"c":32.8399,"h":32.8399,"l":32.8399,"n":1,"o":32.8399,"t":"2026-10-01T17:45:00Z","v":100,"vw":32.8399},{"c":32.805,"h":32.805,"l":32.805,"n":4,"o":32.805,"t":"2026-10-01T18:00:00Z","v":243,"vw":32.805},{"c":32.848,"h":32.848,"l":32.848,"n":2,"o":32.848,"t":"2026-10-01T18:30:00Z","v":1180,"vw":32.848},{"c":32.8695,"h":32.8695,"l":32.8065,"n":3,"o":32.8065,"t":"2026-10-01T19:00:00Z","v":5596,"vw":32.81308},{"c":32.8604,"h":32.8604,"l":32.8604,"n":4,"o":32.8604,"t":"2026-10-01T19:15:00Z","v":234,"vw":32.8604},{"c":32.8506,"h":32.8951,"l":32.8506,"n":5,"o":32.8951,"t":"2026-10-01T19:30:00Z","v":520,"vw":32.869776},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-01T19:45:00Z","v":200,"vw":32.85},{"c":32.8054,"h":32.8054,"l":32.8054,"n":3,"o":32.8054,"t":"2026-10-02T14:15:00Z","v":167,"vw":32.8054},{"c":32.7625,"h":32.7625,"l":32.7625,"n":2,"o":32.7625,"t":"2026-10-02T14:30:00Z","v":333,"vw":32.7625},{"c":32.88,"h":32.88,"l":32.79,"n":37,"o":32.8,"t":"2026-10-02T14:45:00Z","v":41833,"vw":32.796967},{"c":32.64,"h":32.7099,"l":32.64,"n":35,"o":32.7099,"t":"2026-10-02T15:15:00Z","v":7374,"vw":32.671388},{"c":32.8078,"h":32.8078,"l":32.8078,"n":4,"o":32.8078,"t":"2026-10-02T15:30:00Z","v":143,"vw":32.8078},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-02T15:45:00Z","v":463,"vw":32.73},{"c":32.7788,"h":32.7788,"l":32.7788,"n":2,"o":32.7788,"t":"2026-10-02T16:00:00Z","v":151,"vw":32.7788},{"c":32.72,"h":32.735,"l":32.72,"n":5,"o":32.73,"t":"2026-10-02T16:15:00Z","v":1350,"vw":32.728514},{"c":32.7806,"h":32.8026,"l":32.7806,"n":4,"o":32.8026,"t":"2026-10-02T17:00:00Z","v":855,"vw":32.795249},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-02T17:15:00Z","v":161,"vw":32.69},{"c":32.7532,"h":32.7532,"l":32.7532,"n":2,"o":32.7532,"t":"2026-10-02T17:45:00Z","v":132,"vw":32.7532},{"c":32.7098,"h":32.7098,"l":32.7098,"n":2,"o":32.7098,"t":"2026-10-02T18:00:00Z","v":147,"vw":32.7098},{"c":32.725,"h":32.725,"l":32.725,"n":4,"o":32.725,"t":"2026-10-02T18:30:00Z","v":788,"vw":32.725},{"c":32.71,"h":32.7542,"l":32.71,"n":5,"o":32.7542,"t":"2026-10-02T18:45:00Z","v":1473,"vw":32.733308},{"c":32.7599,"h":32.7599,"l":32.74,"n":5,"o":32.74,"t":"2026-10-02T19:00:00Z","v":5521,"vw":32.758245},{"c":32.75,"h":32.75,"l":32.71,"n":15,"o":32.71,"t":"2026-10-02T19:15:00Z","v":5552,"vw":32.71898},{"c":32.72,"h":32.74,"l":32.72,"n":4,"o":32.74,"t":"2026-10-02T19:30:00Z","v":1551,"vw":32.730323},{"c":32.64,"h":32.7318,"l":32.64,"n":9,"o":32.71,"t":"2026-10-02T19:45:00Z","v":1822,"vw":32.688262},{"c":32.555,"h":32.555,"l":32.555,"n":1,"o":32.555,"t":"2026-10-05T13:30:00Z","v":200,"vw":32.555},{"c":32.84,"h":32.84,"l":32.84,"n":5,"o":32.84,"t":"2026-10-05T14:15:00Z","v":303,"vw":32.84},{"c":32.78,"h":32.785,"l":32.71,"n":5,"o":32.71,"t":"2026-10-05T14:30:00Z","v":34221,"vw":32.77134},{"c":32.858,"h":32.858,"l":32.858,"n":1,"o":32.858,"t":"2026-10-05T15:00:00Z","v":1629,"vw":32.858},{"c":32.812,"h":32.812,"l":32.812,"n":1,"o":32.812,"t":"2026-10-05T15:15:00Z","v":1399,"vw":32.812},{"c":32.88,"h":32.89,"l":32.88,"n":5,"o":32.89,"t":"2026-10-05T15:30:00Z","v":1583,"vw":32.880968},{"c":32.88,"h":32.91,"l":32.88,"n":9,"o":32.91,"t":"2026-10-05T16:00:00Z","v":726,"vw":32.898132},{"c":32.945,"h":32.96,"l":32.945,"n":6,"o":32.96,"t":"2026-10-05T16:30:00Z","v":722,"vw":32.956417},{"c":32.93,"h":32.93,"l":32.93,"n":3,"o":32.93,"t":"2026-10-05T17:15:00Z","v":255,"vw":32.93},{"c":32.93,"h":32.93,"l":32.93,"n":3,"o":32.93,"t":"2026-10-05T17:30:00Z","v":255,"vw":32.93},{"c":32.96,"h":32.96,"l":32.9382,"n":30,"o":32.9382,"t":"2026-10-05T18:00:00Z","v":3693,"vw":32.958276},{"c":33,"h":33.004,"l":32.9572,"n":8,"o":33.004,"t":"2026-10-05T18:15:00Z","v":1016,"vw":32.99764},{"c":33.0591,"h":33.0591,"l":33.0591,"n":1,"o":33.0591,"t":"2026-10-05T19:15:00Z","v":9090,"vw":33.0591},{"c":32.98,"h":32.98,"l":32.98,"n":6,"o":32.98,"t":"2026-10-06T13:30:00Z","v":366,"vw":32.98},{"c":33.0651,"h":33.115,"l":33.03,"n":5,"o":33.115,"t":"2026-10-06T14:15:00Z","v":3256,"vw":33.108082},{"c":33.1196,"h":33.1196,"l":33.1196,"n":1,"o":33.1196,"t":"2026-10-06T14:30:00Z","v":1312,"vw":33.1196},{"c":33.1766,"h":33.1766,"l":33.1766,"n":2,"o":33.1766,"t":"2026-10-06T14:45:00Z","v":246,"vw":33.1766},{"c":33.14,"h":33.14,"l":33.1368,"n":5,"o":33.1368,"t":"2026-10-06T15:00:00Z","v":839,"vw":33.137951},{"c":33.25,"h":33.25,"l":33.25,"n":5,"o":33.25,"t":"2026-10-06T15:30:00Z","v":209,"vw":33.25},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-06T15:45:00Z","v":1806,"vw":33.23},{"c":33.172,"h":33.198,"l":33.14,"n":8,"o":33.18,"t":"2026-10-06T16:00:00Z","v":7176,"vw":33.159553},{"c":33.17,"h":33.17,"l":33.1467,"n":2,"o":33.1467,"t":"2026-10-06T16:30:00Z","v":569,"vw":33.156118},{"c":33.138,"h":33.15,"l":33.138,"n":3,"o":33.15,"t":"2026-10-06T17:00:00Z","v":1081,"vw":33.140786},{"c":33.08,"h":33.09,"l":33.07,"n":36,"o":33.08,"t":"2026-10-06T17:45:00Z","v":24648,"vw":33.073428},{"c":33.0901,"h":33.0901,"l":33.0901,"n":1,"o":33.0901,"t":"2026-10-06T18:00:00Z","v":1470,"vw":33.0901},{"c":32.99,"h":33.036,"l":32.99,"n":22,"o":33.036,"t":"2026-10-06T18:15:00Z","v":4037,"vw":33.00364},{"c":33,"h":33,"l":32.995,"n":22,"o":33,"t":"2026-10-06T18:30:00Z","v":30331,"vw":32.999934},{"c":33,"h":33,"l":32.9951,"n":50,"o":33,"t":"2026-10-06T18:45:00Z","v":31262,"vw":32.999943},{"c":33.055,"h":33.07,"l":33.04,"n":3,"o":33.04,"t":"2026-10-06T19:00:00Z","v":6645,"vw":33.065826},{"c":33.03,"h":33.09,"l":33.03,"n":11,"o":33.0756,"t":"2026-10-06T19:15:00Z","v":1942,"vw":33.075128},{"c":33.06,"h":33.06,"l":33.01,"n":10,"o":33.01,"t":"2026-10-06T19:30:00Z","v":929,"vw":33.04407},{"c":33.04,"h":33.04,"l":33.0365,"n":8,"o":33.0365,"t":"2026-10-06T19:45:00Z","v":920,"vw":33.039585},{"c":32.96,"h":33.078,"l":32.96,"n":5,"o":33.078,"t":"2026-10-07T13:30:00Z","v":276,"vw":33.019},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-07T14:00:00Z","v":372,"vw":32.75},{"c":32.78,"h":32.82,"l":32.78,"n":2,"o":32.82,"t":"2026-10-07T14:15:00Z","v":862,"vw":32.812529},{"c":32.6491,"h":32.75,"l":32.6491,"n":10,"o":32.7494,"t":"2026-10-07T14:30:00Z","v":950,"vw":32.721068},{"c":32.635,"h":32.635,"l":32.635,"n":2,"o":32.635,"t":"2026-10-07T14:45:00Z","v":1501,"vw":32.635},{"c":32.6917,"h":32.6917,"l":32.6893,"n":6,"o":32.6893,"t":"2026-10-07T15:00:00Z","v":684,"vw":32.691111},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-07T15:15:00Z","v":4653,"vw":32.66},{"c":32.8394,"h":32.84,"l":32.815,"n":3,"o":32.815,"t":"2026-10-07T16:30:00Z","v":6956,"vw":32.834622},{"c":32.8066,"h":32.8438,"l":32.8066,"n":5,"o":32.8438,"t":"2026-10-07T16:45:00Z","v":362,"vw":32.819755},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-07T17:45:00Z","v":410,"vw":32.87},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-10-07T18:00:00Z","v":152,"vw":32.87},{"c":32.875,"h":32.8965,"l":32.87,"n":5,"o":32.87,"t":"2026-10-07T18:15:00Z","v":1804,"vw":32.891259},{"c":32.8608,"h":32.8608,"l":32.8608,"n":2,"o":32.8608,"t":"2026-10-07T19:00:00Z","v":236,"vw":32.8608},{"c":32.8495,"h":32.8495,"l":32.825,"n":2,"o":32.825,"t":"2026-10-07T19:15:00Z","v":379,"vw":32.841161},{"c":32.79,"h":32.79,"l":32.79,"n":1,"o":32.79,"t":"2026-10-07T19:30:00Z","v":306,"vw":32.79},{"c":32.78,"h":32.78,"l":32.75,"n":15,"o":32.7519,"t":"2026-10-07T19:45:00Z","v":1836,"vw":32.759276},{"c":32.7601,"h":32.77,"l":32.7,"n":10,"o":32.7,"t":"2026-10-08T13:30:00Z","v":3002,"vw":32.749579},{"c":32.8936,"h":32.8936,"l":32.875,"n":7,"o":32.875,"t":"2026-10-08T14:00:00Z","v":815,"vw":32.880123},{"c":32.82,"h":32.82,"l":32.81,"n":7,"o":32.815,"t":"2026-10-08T14:15:00Z","v":7185,"vw":32.815209},{"c":32.765,"h":32.765,"l":32.765,"n":1,"o":32.765,"t":"2026-10-08T14:30:00Z","v":250,"vw":32.765},{"c":32.7111,"h":32.7111,"l":32.7111,"n":1,"o":32.7111,"t":"2026-10-08T14:45:00Z","v":460,"vw":32.7111},{"c":32.75,"h":32.75,"l":32.67,"n":8,"o":32.682,"t":"2026-10-08T15:00:00Z","v":761,"vw":32.706883},{"c":32.6207,"h":32.6207,"l":32.6207,"n":1,"o":32.6207,"t":"2026-10-08T15:15:00Z","v":158,"vw":32.6207},{"c":32.73,"h":32.8,"l":32.72,"n":7,"o":32.72,"t":"2026-10-08T16:00:00Z","v":4294,"vw":32.750123},{"c":32.83,"h":32.83,"l":32.83,"n":13,"o":32.83,"t":"2026-10-08T16:15:00Z","v":614,"vw":32.83},{"c":32.88,"h":32.88,"l":32.8568,"n":9,"o":32.8799,"t":"2026-10-08T17:00:00Z","v":950,"vw":32.875355},{"c":33.08,"h":33.08,"l":33.0724,"n":2,"o":33.0724,"t":"2026-10-08T17:45:00Z","v":296,"vw":33.077022},{"c":33.02,"h":33.02,"l":33.02,"n":4,"o":33.02,"t":"2026-10-08T18:00:00Z","v":846,"vw":33.02},{"c":33.0344,"h":33.0344,"l":33.0344,"n":2,"o":33.0344,"t":"2026-10-08T18:15:00Z","v":289,"vw":33.0344},{"c":33,"h":33.01,"l":33,"n":2,"o":33.01,"t":"2026-10-08T18:30:00Z","v":1284,"vw":33.008357},{"c":33.0994,"h":33.0994,"l":33.05,"n":8,"o":33.0505,"t":"2026-10-08T19:00:00Z","v":2003,"vw":33.078279},{"c":33.19,"h":33.19,"l":33.11,"n":6,"o":33.11,"t":"2026-10-08T19:15:00Z","v":674,"vw":33.129677},{"c":33.1553,"h":33.1553,"l":33.1553,"n":3,"o":33.1553,"t":"2026-10-08T19:30:00Z","v":168,"vw":33.1553},{"c":33.15,"h":33.15,"l":33.15,"n":4,"o":33.15,"t":"2026-10-08T19:45:00Z","v":257,"vw":33.15},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-09T14:15:00Z","v":157,"vw":33.32},{"c":33.2891,"h":33.2891,"l":33.2891,"n":4,"o":33.2891,"t":"2026-10-09T14:45:00Z","v":171,"vw":33.2891},{"c":33.305,"h":33.305,"l":33.305,"n":2,"o":33.305,"t":"2026-10-09T15:30:00Z","v":119,"vw":33.305},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-09T15:45:00Z","v":240,"vw":33.27},{"c":33.2614,"h":33.2614,"l":33.2614,"n":1,"o":33.2614,"t":"2026-10-09T16:00:00Z","v":298,"vw":33.2614},{"c":33.251,"h":33.32,"l":33.251,"n":5,"o":33.32,"t":"2026-10-09T16:15:00Z","v":2101,"vw":33.255933},{"c":33.3099,"h":33.3099,"l":33.3099,"n":1,"o":33.3099,"t":"2026-10-09T16:30:00Z","v":4206,"vw":33.3099},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-09T17:00:00Z","v":223,"vw":33.29},{"c":33.2905,"h":33.2905,"l":33.2905,"n":2,"o":33.2905,"t":"2026-10-09T17:45:00Z","v":101,"vw":33.2905},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-09T18:00:00Z","v":677,"vw":33.36},{"c":33.348,"h":33.348,"l":33.348,"n":2,"o":33.348,"t":"2026-10-09T18:30:00Z","v":172,"vw":33.348},{"c":33.3799,"h":33.3799,"l":33.3756,"n":4,"o":33.3756,"t":"2026-10-09T18:45:00Z","v":818,"vw":33.378873},{"c":33.3799,"h":33.3799,"l":33.36,"n":3,"o":33.36,"t":"2026-10-09T19:00:00Z","v":504,"vw":33.368194},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-09T19:30:00Z","v":100,"vw":33.32},{"c":33.29,"h":33.305,"l":33.28,"n":5,"o":33.305,"t":"2026-10-09T19:45:00Z","v":563,"vw":33.292016},{"c":33.49,"h":33.49,"l":33.3,"n":4,"o":33.3,"t":"2026-10-12T13:30:00Z","v":394,"vw":33.432026},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-12T13:45:00Z","v":121,"vw":33.33},{"c":33.5581,"h":33.5581,"l":33.47,"n":5,"o":33.47,"t":"2026-10-12T14:30:00Z","v":646,"vw":33.486005},{"c":33.58,"h":33.58,"l":33.5339,"n":19,"o":33.5339,"t":"2026-10-12T15:45:00Z","v":5399,"vw":33.559753},{"c":33.55,"h":33.55,"l":33.55,"n":3,"o":33.55,"t":"2026-10-12T16:00:00Z","v":170,"vw":33.55},{"c":33.57,"h":33.57,"l":33.57,"n":4,"o":33.57,"t":"2026-10-12T16:15:00Z","v":312,"vw":33.57},{"c":33.5196,"h":33.5196,"l":33.5196,"n":2,"o":33.5196,"t":"2026-10-12T16:30:00Z","v":103,"vw":33.5196},{"c":33.555,"h":33.555,"l":33.555,"n":1,"o":33.555,"t":"2026-10-12T16:45:00Z","v":239,"vw":33.555},{"c":33.53,"h":33.53,"l":33.53,"n":5,"o":33.53,"t":"2026-10-12T17:30:00Z","v":439,"vw":33.53},{"c":33.5154,"h":33.5154,"l":33.4762,"n":2,"o":33.4762,"t":"2026-10-12T18:30:00Z","v":871,"vw":33.487091},{"c":33.5098,"h":33.5098,"l":33.5098,"n":2,"o":33.5098,"t":"2026-10-12T18:45:00Z","v":905,"vw":33.5098},{"c":33.47,"h":33.52,"l":33.47,"n":6,"o":33.52,"t":"2026-10-12T19:00:00Z","v":297,"vw":33.49518},{"c":33.4578,"h":33.4578,"l":33.4578,"n":3,"o":33.4578,"t":"2026-10-12T19:15:00Z","v":270,"vw":33.4578},{"c":33.47,"h":33.51,"l":33.47,"n":11,"o":33.4704,"t":"2026-10-12T19:30:00Z","v":1069,"vw":33.488313},{"c":33.51,"h":33.53,"l":33.47,"n":15,"o":33.483,"t":"2026-10-12T19:45:00Z","v":2399,"vw":33.487626},{"c":33.74,"h":33.74,"l":33.74,"n":4,"o":33.74,"t":"2026-10-13T13:30:00Z","v":300,"vw":33.74},{"c":33.4466,"h":33.4466,"l":33.4466,"n":4,"o":33.4466,"t":"2026-10-13T14:15:00Z","v":161,"vw":33.4466},{"c":33.4708,"h":33.4708,"l":33.4708,"n":2,"o":33.4708,"t":"2026-10-13T14:30:00Z","v":118,"vw":33.4708},{"c":33.465,"h":33.465,"l":33.465,"n":1,"o":33.465,"t":"2026-10-13T15:45:00Z","v":110,"vw":33.465},{"c":33.475,"h":33.5099,"l":33.475,"n":4,"o":33.5099,"t":"2026-10-13T16:00:00Z","v":5169,"vw":33.502207},{"c":33.5326,"h":33.5326,"l":33.5326,"n":3,"o":33.5326,"t":"2026-10-13T16:15:00Z","v":121,"vw":33.5326},{"c":33.535,"h":33.535,"l":33.535,"n":1,"o":33.535,"t":"2026-10-13T16:30:00Z","v":672,"vw":33.535},{"c":33.5293,"h":33.5732,"l":33.5293,"n":4,"o":33.5732,"t":"2026-10-13T16:45:00Z","v":816,"vw":33.563438},{"c":33.5206,"h":33.55,"l":33.52,"n":10,"o":33.5205,"t":"2026-10-13T17:15:00Z","v":2731,"vw":33.531949},{"c":33.672,"h":33.672,"l":33.672,"n":2,"o":33.672,"t":"2026-10-13T19:00:00Z","v":382,"vw":33.672},{"c":33.62,"h":33.6495,"l":33.59,"n":34,"o":33.6144,"t":"2026-10-13T19:45:00Z","v":4470,"vw":33.608323},{"c":33.6,"h":33.6,"l":33.5,"n":3,"o":33.5,"t":"2026-10-14T13:30:00Z","v":2119,"vw":33.545254},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-14T13:45:00Z","v":2182,"vw":33.54},{"c":33.4892,"h":33.4892,"l":33.4892,"n":1,"o":33.4892,"t":"2026-10-14T14:15:00Z","v":184,"vw":33.4892},{"c":33.432,"h":33.4896,"l":33.3806,"n":7,"o":33.3806,"t":"2026-10-14T14:45:00Z","v":1443,"vw":33.434773},{"c":33.4892,"h":33.4892,"l":33.4892,"n":2,"o":33.4892,"t":"2026-10-14T15:00:00Z","v":266,"vw":33.4892},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-14T15:15:00Z","v":186,"vw":33.47},{"c":33.4723,"h":33.4723,"l":33.4723,"n":2,"o":33.4723,"t":"2026-10-14T15:45:00Z","v":136,"vw":33.4723},{"c":33.44,"h":33.475,"l":33.44,"n":14,"o":33.44,"t":"2026-10-14T16:00:00Z","v":7485,"vw":33.450476},{"c":33.4357,"h":33.4841,"l":33.4357,"n":8,"o":33.4805,"t":"2026-10-14T16:15:00Z","v":1300,"vw":33.460842},{"c":33.4754,"h":33.4754,"l":33.4754,"n":3,"o":33.4754,"t":"2026-10-14T16:45:00Z","v":107,"vw":33.4754},{"c":33.4252,"h":33.4252,"l":33.4252,"n":2,"o":33.4252,"t":"2026-10-14T17:15:00Z","v":254,"vw":33.4252},{"c":33.4503,"h":33.4503,"l":33.4503,"n":2,"o":33.4503,"t":"2026-10-14T17:30:00Z","v":129,"vw":33.4503},{"c":33.4,"h":33.4,"l":33.4,"n":9,"o":33.4,"t":"2026-10-14T18:00:00Z","v":500,"vw":33.4},{"c":33.4778,"h":33.4778,"l":33.4778,"n":1,"o":33.4778,"t":"2026-10-14T18:15:00Z","v":240,"vw":33.4778},{"c":33.5,"h":33.5099,"l":33.4899,"n":4,"o":33.4899,"t":"2026-10-14T19:00:00Z","v":2990,"vw":33.508434},{"c":33.515,"h":33.53,"l":33.515,"n":13,"o":33.53,"t":"2026-10-14T19:15:00Z","v":2095,"vw":33.523597},{"c":33.545,"h":33.545,"l":33.52,"n":3,"o":33.52,"t":"2026-10-14T19:30:00Z","v":763,"vw":33.527733},{"c":33.57,"h":33.57,"l":33.565,"n":3,"o":33.565,"t":"2026-10-14T19:45:00Z","v":640,"vw":33.565833},{"c":34.09,"h":34.09,"l":34.02,"n":3,"o":34.02,"t":"2026-10-15T13:30:00Z","v":456,"vw":34.048333},{"c":34.146,"h":34.146,"l":34.146,"n":3,"o":34.146,"t":"2026-10-15T14:15:00Z","v":262,"vw":34.146},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-15T14:30:00Z","v":221,"vw":34.17},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-15T14:45:00Z","v":2420,"vw":34.21},{"c":34.225,"h":34.225,"l":34.1805,"n":4,"o":34.1805,"t":"2026-10-15T15:00:00Z","v":947,"vw":34.202078},{"c":34.24,"h":34.24,"l":34.24,"n":1,"o":34.24,"t":"2026-10-15T15:45:00Z","v":3025,"vw":34.24},{"c":34.135,"h":34.205,"l":34.135,"n":41,"o":34.2,"t":"2026-10-15T16:00:00Z","v":14933,"vw":34.18983},{"c":34.178,"h":34.178,"l":34.1451,"n":4,"o":34.1451,"t":"2026-10-15T16:15:00Z","v":412,"vw":34.15638},{"c":34.218,"h":34.218,"l":34.218,"n":2,"o":34.218,"t":"2026-10-15T16:45:00Z","v":114,"vw":34.218},{"c":34.185,"h":34.2319,"l":34.185,"n":5,"o":34.2319,"t":"2026-10-15T17:00:00Z","v":838,"vw":34.192541},{"c":34.202,"h":34.202,"l":34.202,"n":5,"o":34.202,"t":"2026-10-15T17:45:00Z","v":178,"vw":34.202},{"c":34.21,"h":34.26,"l":34.21,"n":5,"o":34.26,"t":"2026-10-15T18:00:00Z","v":243,"vw":34.236077},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-15T18:15:00Z","v":129,"vw":34.21},{"c":34.2417,"h":34.2417,"l":34.2417,"n":4,"o":34.2417,"t":"2026-10-15T18:30:00Z","v":130,"vw":34.2417},{"c":34.21,"h":34.21,"l":34.21,"n":1,"o":34.21,"t":"2026-10-15T18:45:00Z","v":1151,"vw":34.21},{"c":34.29,"h":34.29,"l":34.24,"n":30,"o":34.26,"t":"2026-10-15T19:00:00Z","v":6555,"vw":34.265262},{"c":34.2799,"h":34.3,"l":34.24,"n":9,"o":34.3,"t":"2026-10-15T19:15:00Z","v":1806,"vw":34.280934},{"c":34.33,"h":34.33,"l":34.31,"n":7,"o":34.31,"t":"2026-10-15T19:30:00Z","v":357,"vw":34.323711},{"c":34.34,"h":34.34,"l":34.308,"n":7,"o":34.308,"t":"2026-10-15T19:45:00Z","v":1424,"vw":34.313984},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-16T13:30:00Z","v":3206,"vw":34.31},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-16T13:45:00Z","v":397,"vw":34.63},{"c":34.5802,"h":34.5802,"l":34.5802,"n":1,"o":34.5802,"t":"2026-10-16T14:00:00Z","v":448,"vw":34.5802},{"c":34.3451,"h":34.4192,"l":34.3451,"n":4,"o":34.4192,"t":"2026-10-16T14:15:00Z","v":1147,"vw":34.409622},{"c":34.37,"h":34.39,"l":34.37,"n":17,"o":34.39,"t":"2026-10-16T14:30:00Z","v":1871,"vw":34.381448},{"c":34.31,"h":34.325,"l":34.2918,"n":7,"o":34.2918,"t":"2026-10-16T15:15:00Z","v":1487,"vw":34.302351},{"c":34.25,"h":34.321,"l":34.25,"n":8,"o":34.3,"t":"2026-10-16T15:30:00Z","v":1292,"vw":34.306711},{"c":34.225,"h":34.225,"l":34.225,"n":1,"o":34.225,"t":"2026-10-16T16:15:00Z","v":266,"vw":34.225},{"c":34.175,"h":34.193,"l":34.17,"n":4,"o":34.193,"t":"2026-10-16T16:30:00Z","v":1037,"vw":34.178929},{"c":34.14,"h":34.168,"l":34.14,"n":5,"o":34.168,"t":"2026-10-16T16:45:00Z","v":1451,"vw":34.15401},{"c":34.1308,"h":34.1308,"l":34.065,"n":3,"o":34.065,"t":"2026-10-16T17:15:00Z","v":259,"vw":34.09535},{"c":34.095,"h":34.095,"l":34.082,"n":3,"o":34.082,"t":"2026-10-16T17:45:00Z","v":798,"vw":34.084657},{"c":34.0804,"h":34.0804,"l":34.0804,"n":4,"o":34.0804,"t":"2026-10-16T18:30:00Z","v":352,"vw":34.0804},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-16T18:45:00Z","v":380,"vw":34.1},{"c":34.08,"h":34.09,"l":34.08,"n":8,"o":34.09,"t":"2026-10-16T19:00:00Z","v":1009,"vw":34.081054},{"c":34.13,"h":34.16,"l":34.1144,"n":13,"o":34.13,"t":"2026-10-16T19:15:00Z","v":1437,"vw":34.138364},{"c":34.2,"h":34.2,"l":34.2,"n":6,"o":34.2,"t":"2026-10-16T19:45:00Z","v":542,"vw":34.2},{"c":34.1275,"h":34.1275,"l":34.1275,"n":2,"o":34.1275,"t":"2026-10-19T14:15:00Z","v":293,"vw":34.1275},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-19T14:30:00Z","v":215,"vw":34.02},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-19T14:45:00Z","v":646,"vw":34.07},{"c":34.125,"h":34.125,"l":34.125,"n":1,"o":34.125,"t":"2026-10-19T15:00:00Z","v":150,"vw":34.125},{"c":34.135,"h":34.135,"l":34.0801,"n":2,"o":34.0801,"t":"2026-10-19T16:00:00Z","v":350,"vw":34.095786},{"c":34.1101,"h":34.1899,"l":34.1101,"n":8,"o":34.182,"t":"2026-10-19T16:15:00Z","v":8554,"vw":34.17344},{"c":34.135,"h":34.135,"l":34.135,"n":1,"o":34.135,"t":"2026-10-19T16:30:00Z","v":300,"vw":34.135},{"c":34.1368,"h":34.1812,"l":34.11,"n":11,"o":34.145,"t":"2026-10-19T16:45:00Z","v":977,"vw":34.155578},{"c":34.1268,"h":34.18,"l":34.1268,"n":4,"o":34.18,"t":"2026-10-19T17:00:00Z","v":1261,"vw":34.166732},{"c":34.11,"h":34.11,"l":34.11,"n":3,"o":34.11,"t":"2026-10-19T17:30:00Z","v":1788,"vw":34.11},{"c":34.24,"h":34.24,"l":34.24,"n":2,"o":34.24,"t":"2026-10-19T18:00:00Z","v":1448,"vw":34.24},{"c":34.215,"h":34.215,"l":34.215,"n":1,"o":34.215,"t":"2026-10-19T18:15:00Z","v":1040,"vw":34.215},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-19T18:30:00Z","v":250,"vw":34.17},{"c":34.17,"h":34.18,"l":34.17,"n":10,"o":34.18,"t":"2026-10-19T18:45:00Z","v":1123,"vw":34.178905},{"c":34.2,"h":34.22,"l":34.2,"n":23,"o":34.2196,"t":"2026-10-19T19:00:00Z","v":4942,"vw":34.21266},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-10-19T19:15:00Z","v":127,"vw":34.2},{"c":34.192,"h":34.192,"l":34.192,"n":2,"o":34.192,"t":"2026-10-19T19:30:00Z","v":225,"vw":34.192},{"c":34.465,"h":34.465,"l":34.465,"n":1,"o":34.465,"t":"2026-10-20T13:30:00Z","v":306,"vw":34.465},{"c":34.58,"h":34.58,"l":34.52,"n":3,"o":34.52,"t":"2026-10-20T13:45:00Z","v":634,"vw":34.561073},{"c":34.4673,"h":34.4673,"l":34.4673,"n":4,"o":34.4673,"t":"2026-10-20T14:00:00Z","v":325,"vw":34.4673},{"c":34.53,"h":34.53,"l":34.3746,"n":3,"o":34.3746,"t":"2026-10-20T14:15:00Z","v":525,"vw":34.426499},{"c":34.6334,"h":34.6334,"l":34.6334,"n":1,"o":34.6334,"t":"2026-10-20T14:45:00Z","v":200,"vw":34.6334},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-20T15:00:00Z","v":5642,"vw":34.67},{"c":34.55,"h":34.5941,"l":34.55,"n":7,"o":34.59,"t":"2026-10-20T15:15:00Z","v":2102,"vw":34.589194},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-10-20T15:30:00Z","v":7051,"vw":34.57},{"c":34.5308,"h":34.5308,"l":34.5308,"n":5,"o":34.5308,"t":"2026-10-20T16:15:00Z","v":245,"vw":34.5308},{"c":34.505,"h":34.51,"l":34.48,"n":7,"o":34.51,"t":"2026-10-20T16:45:00Z","v":4388,"vw":34.508905},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-20T17:00:00Z","v":2125,"vw":34.54},{"c":34.515,"h":34.515,"l":34.515,"n":2,"o":34.515,"t":"2026-10-20T17:15:00Z","v":3563,"vw":34.515},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-20T17:30:00Z","v":553,"vw":34.6},{"c":34.538,"h":34.538,"l":34.538,"n":4,"o":34.538,"t":"2026-10-20T17:45:00Z","v":286,"vw":34.538},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-20T18:15:00Z","v":118,"vw":34.58},{"c":34.59,"h":34.59,"l":34.5747,"n":3,"o":34.5747,"t":"2026-10-20T18:30:00Z","v":598,"vw":34.579236},{"c":34.551,"h":34.551,"l":34.551,"n":1,"o":34.551,"t":"2026-10-20T19:00:00Z","v":571,"vw":34.551},{"c":34.58,"h":34.6,"l":34.5566,"n":41,"o":34.598,"t":"2026-10-20T19:30:00Z","v":4076,"vw":34.579054},{"c":34.65,"h":34.65,"l":34.59,"n":18,"o":34.59,"t":"2026-10-20T19:45:00Z","v":2235,"vw":34.606827},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-20T20:00:00Z","v":106,"vw":34.62},{"c":34.6514,"h":34.69,"l":34.6514,"n":5,"o":34.69,"t":"2026-10-21T14:45:00Z","v":644,"vw":34.667162},{"c":34.622,"h":34.622,"l":34.622,"n":1,"o":34.622,"t":"2026-10-21T15:00:00Z","v":150,"vw":34.622},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-21T15:15:00Z","v":128,"vw":34.68},{"c":34.696,"h":34.696,"l":34.696,"n":1,"o":34.696,"t":"2026-10-21T16:30:00Z","v":403,"vw":34.696},{"c":34.7,"h":34.7,"l":34.69,"n":2,"o":34.69,"t":"2026-10-21T16:45:00Z","v":312,"vw":34.695801},{"c":34.6481,"h":34.665,"l":34.6481,"n":6,"o":34.665,"t":"2026-10-21T17:15:00Z","v":1690,"vw":34.662735},{"c":34.71,"h":34.71,"l":34.69,"n":5,"o":34.69,"t":"2026-10-21T18:00:00Z","v":6606,"vw":34.708179},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-10-21T18:15:00Z","v":743,"vw":34.71},{"c":34.6702,"h":34.6702,"l":34.65,"n":3,"o":34.65,"t":"2026-10-21T18:45:00Z","v":370,"vw":34.656131},{"c":34.6009,"h":34.6009,"l":34.6009,"n":1,"o":34.6009,"t":"2026-10-21T19:00:00Z","v":177,"vw":34.6009},{"c":34.6168,"h":34.6168,"l":34.6168,"n":4,"o":34.6168,"t":"2026-10-21T19:15:00Z","v":139,"vw":34.6168},{"c":34.712,"h":34.712,"l":34.712,"n":4,"o":34.712,"t":"2026-10-21T19:45:00Z","v":179,"vw":34.712},{"c":34.8,"h":34.8,"l":34.7712,"n":6,"o":34.7712,"t":"2026-10-22T14:00:00Z","v":353,"vw":34.781673},{"c":34.79,"h":34.79,"l":34.79,"n":4,"o":34.79,"t":"2026-10-22T14:15:00Z","v":148,"vw":34.79},{"c":34.93,"h":34.93,"l":34.92,"n":6,"o":34.92,"t":"2026-10-22T14:45:00Z","v":859,"vw":34.92555},{"c":35.04,"h":35.04,"l":35,"n":7,"o":35,"t":"2026-10-22T15:15:00Z","v":1540,"vw":35.011},{"c":35.0401,"h":35.075,"l":35.0401,"n":4,"o":35.075,"t":"2026-10-22T15:30:00Z","v":859,"vw":35.059044},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-22T15:45:00Z","v":221,"vw":35.1},{"c":35.103,"h":35.103,"l":35.103,"n":1,"o":35.103,"t":"2026-10-22T16:00:00Z","v":180,"vw":35.103},{"c":35.1,"h":35.13,"l":35.1,"n":10,"o":35.13,"t":"2026-10-22T16:15:00Z","v":2407,"vw":35.117328},{"c":35.0208,"h":35.0208,"l":35.02,"n":2,"o":35.02,"t":"2026-10-22T16:30:00Z","v":1386,"vw":35.0204},{"c":35.012,"h":35.012,"l":35.012,"n":1,"o":35.012,"t":"2026-10-22T16:45:00Z","v":115,"vw":35.012},{"c":35.085,"h":35.085,"l":35.085,"n":1,"o":35.085,"t":"2026-10-22T17:00:00Z","v":350,"vw":35.085},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-22T17:15:00Z","v":300,"vw":35.075},{"c":35.0944,"h":35.14,"l":35.085,"n":8,"o":35.1,"t":"2026-10-22T17:30:00Z","v":1113,"vw":35.108406},{"c":35.17,"h":35.17,"l":35.17,"n":4,"o":35.17,"t":"2026-10-22T17:45:00Z","v":269,"vw":35.17},{"c":35.09,"h":35.09,"l":35.085,"n":3,"o":35.085,"t":"2026-10-22T18:15:00Z","v":910,"vw":35.088267},{"c":35.051,"h":35.085,"l":35.051,"n":4,"o":35.085,"t":"2026-10-22T18:30:00Z","v":1253,"vw":35.064024},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-22T18:45:00Z","v":100,"vw":35.07},{"c":35.1405,"h":35.1405,"l":35.1281,"n":4,"o":35.1281,"t":"2026-10-22T19:00:00Z","v":317,"vw":35.132602},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-22T19:15:00Z","v":117,"vw":35.18},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-22T19:30:00Z","v":122,"vw":35.17},{"c":35.33,"h":35.33,"l":35.305,"n":7,"o":35.31,"t":"2026-10-22T19:45:00Z","v":700,"vw":35.317938},{"c":35.28,"h":35.28,"l":35.28,"n":4,"o":35.28,"t":"2026-10-22T20:00:00Z","v":106,"vw":35.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":43.18574872163178,"iv":0.7452591621451216,"gamma":0.03787479482721216,"theta":-0.03659809026097863,"vega":0.027790321867941024,"rho":0.004872979506866012,"breakevenPct":24.534435152017522},{"delta":0.25,"premium":0.75,"strike":39.76258607103735,"iv":0.5470687825021168,"gamma":0.05871167787154248,"theta":-0.03080948434380274,"vega":0.03153255677385384,"rho":0.00620132293572084,"breakevenPct":14.831593171874559},{"delta":0.3,"premium":0.7737087810658418,"strike":38.05164875736633,"iv":0.43639284593995414,"gamma":0.08034105839805974,"theta":-0.027252405697584286,"vega":0.03450820506628289,"rho":0.007508033978832165,"breakevenPct":10.049199371973266},{"delta":0.35,"premium":0.8211716964012981,"strike":37.07656607197404,"iv":0.3722443354122934,"gamma":0.10042276888157628,"theta":-0.025066464487610168,"vega":0.03674458191538908,"rho":0.008801031938488198,"breakevenPct":7.419891633716945},{"delta":0.4,"premium":0.8794699981352733,"strike":36.455300018647264,"iv":0.3306035086485532,"gamma":0.11854365731481001,"theta":-0.023374487605137544,"vega":0.03812572004325176,"rho":0.010091813946218423,"breakevenPct":5.8241780521047035},{"delta":0.45,"premium":0.9453630498197525,"strike":35.918547800720994,"iv":0.2954226057291185,"gamma":0.1347319441785803,"theta":-0.021830048081520975,"vega":0.03910520077865022,"rho":0.011383067115544822,"breakevenPct":4.489543227156288},{"delta":0.5,"premium":1.0335311270201422,"strike":35.565875491919435,"iv":0.2755431841841422,"gamma":0.1450440360227036,"theta":-0.020641535849426556,"vega":0.03898836869255067,"rho":0.012676461141198228,"breakevenPct":3.7398146795339273},{"delta":0.55,"premium":1.1216992042205318,"strike":35.21320318311787,"iv":0.2556637626391659,"gamma":0.15535612786682693,"theta":-0.019453023617332137,"vega":0.038871536606451124,"rho":0.013969855166851636,"breakevenPct":2.990086131911566},{"delta":0.6,"premium":1.2189896912256903,"strike":34.90224513060958,"iv":0.23825514894321995,"gamma":0.16113167478984,"theta":-0.0181055187855593,"vega":0.03787214741924761,"rho":0.01527871477253718,"breakevenPct":2.384452442843718},{"delta":0.65,"premium":1.3302253922597478,"strike":34.65505468386723,"iv":0.22462360128754322,"gamma":0.15997231183371946,"theta":-0.016514965693625244,"vega":0.03552361387972772,"rho":0.016611216247887087,"breakevenPct":1.9990931863009407},{"delta":0.7,"premium":1.441461093293805,"strike":34.407864237124876,"iv":0.21099205363186654,"gamma":0.15881294887759892,"theta":-0.01492441260169119,"vega":0.03317508034020782,"rho":0.01794371772323699,"breakevenPct":1.613733929758164},{"delta":0.75,"premium":1.5526967943278627,"strike":34.160673790382525,"iv":0.19736050597618984,"gamma":0.15765358592147838,"theta":-0.013333859509757136,"vega":0.03082654680068793,"rho":0.019276219198586898,"breakevenPct":1.2283746732153866},{"delta":0.8,"premium":1.7138888888888892,"strike":33.888888888888886,"iv":0.18554444444444443,"gamma":0.14768888888888887,"theta":-0.011666666666666664,"vega":0.027355555555555546,"rho":0.020589883190949575,"breakevenPct":0.9149029982363271},{"delta":0.85,"premium":1.967857142857143,"strike":33.57142857142857,"iv":0.17709999999999998,"gamma":0.12137142857142857,"theta":-0.009857142857142856,"vega":0.021799999999999996,"rho":0.02186856328633597,"breakevenPct":0.7349368318756007},{"delta":0.9,"premium":2.221825396825397,"strike":33.25396825396825,"iv":0.16865555555555553,"gamma":0.09505396825396822,"theta":-0.008047619047619045,"vega":0.016244444444444436,"rho":0.023147243381722367,"breakevenPct":0.5549706655148736}],"put":[{"delta":0.15,"premium":0.75,"strike":28.304364032733474,"iv":0.8693886281239076,"gamma":0.027111196124090235,"theta":-0.03400597019132163,"vega":0.023137045099158017,"rho":-0.004891511728454105,"breakevenPct":21.898061131707845},{"delta":0.2,"premium":0.7506632555027105,"strike":31.02653022010842,"iv":0.6219293794812377,"gamma":0.04537660987115787,"theta":-0.028929009201174225,"vega":0.027788693744524865,"rho":-0.006357710282874045,"breakevenPct":14.184050553838691},{"delta":0.25,"premium":0.7986210550789579,"strike":32.47242110157916,"iv":0.5047293596072708,"gamma":0.06388313749598423,"theta":-0.026202332370165417,"vega":0.03147488417555755,"rho":-0.007862353112033166,"breakevenPct":10.221655196994902},{"delta":0.3,"premium":0.8677369160271374,"strike":33.427369160271375,"iv":0.433367857650038,"gamma":0.08133795623186597,"theta":-0.02426368755668301,"vega":0.034374558561518956,"rho":-0.00937992543431631,"breakevenPct":7.710792958491396},{"delta":0.35,"premium":0.9427880142307924,"strike":34.142304113846336,"iv":0.38186802288998484,"gamma":0.09811708888233496,"theta":-0.022515098303029245,"vega":0.036628432960431216,"rho":-0.010899610926073132,"breakevenPct":5.897063209706496},{"delta":0.4,"premium":1.009116244433151,"strike":34.67292995546521,"iv":0.3407828375623062,"gamma":0.11503896703551586,"theta":-0.02051719955906673,"vega":0.03810025811014334,"rho":-0.012412568792101748,"breakevenPct":4.5810268961676375},{"delta":0.45,"premium":1.0816664699474363,"strike":35.12666587978975,"iv":0.30644952921202495,"gamma":0.12996533128382445,"theta":-0.018577147244980077,"vega":0.038976096156623355,"rho":-0.013923019801990668,"breakevenPct":3.500568566206603},{"delta":0.5,"premium":1.1642140932903218,"strike":35.45685637316129,"iv":0.28296502367318455,"gamma":0.14168533722111518,"theta":-0.016730041605302604,"vega":0.03889431211034726,"rho":-0.015429442837432302,"breakevenPct":2.798632993563019},{"delta":0.55,"premium":1.2467617166332075,"strike":35.787046866532826,"iv":0.25948051813434414,"gamma":0.15340534315840593,"theta":-0.01488293596562513,"vega":0.038812528064071164,"rho":-0.016935865872873938,"breakevenPct":2.0966974209194342},{"delta":0.6,"premium":1.3720526202435481,"strike":36.11085018499007,"iv":0.24285629323414815,"gamma":0.15869560316788067,"theta":-0.013260271637001364,"vega":0.03802154414872533,"rho":-0.018446826793778934,"breakevenPct":1.5340205080880753},{"delta":0.65,"premium":1.5749835822366847,"strike":36.42305166497952,"iv":0.23869326892440512,"gamma":0.15230669756118098,"theta":-0.012045288618391332,"vega":0.035942350276279636,"rho":-0.019966030453428023,"breakevenPct":1.2242968176223654},{"delta":0.7,"premium":1.7779145442298205,"strike":36.73525314496896,"iv":0.2345302446146621,"gamma":0.14591779195448135,"theta":-0.010830305599781305,"vega":0.033863156403833944,"rho":-0.02148523411307711,"breakevenPct":0.9145731271566563},{"delta":0.75,"premium":2.070133111480866,"strike":37.12645590682197,"iv":0.23762628951747092,"gamma":0.13520149750415972,"theta":-0.009837936772046588,"vega":0.03153094841930116,"rho":-0.023066064722399256,"breakevenPct":0.6340056821397541},{"delta":0.8,"premium":2.8604825291181375,"strike":37.95840266222962,"iv":0.281220299500832,"gamma":0.100342928452579,"theta":-0.010087520798668885,"vega":0.027787188019966717,"rho":-0.024990708840423728,"breakevenPct":0.5160993959425142},{"delta":0.85,"premium":5.161538461538458,"strike":40.26153846153846,"iv":0.4168969230769229,"gamma":0.05648461538461542,"theta":-0.012861538461538457,"vega":0.023160000000000004,"rho":-0.028082878514725507,"breakevenPct":0.5102040816326523}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":43.18574872163178,"iv":0.7452591621451216,"gamma":0.03787479482721216,"theta":-0.03659809026097863,"vega":0.027790321867941024,"rho":0.004872979506866012,"breakevenPct":24.534435152017522},{"delta":0.25,"premium":0.75,"strike":39.76258607103735,"iv":0.5470687825021168,"gamma":0.05871167787154248,"theta":-0.03080948434380274,"vega":0.03153255677385384,"rho":0.00620132293572084,"breakevenPct":14.831593171874559},{"delta":0.3,"premium":0.7737087810658418,"strike":38.05164875736633,"iv":0.43639284593995414,"gamma":0.08034105839805974,"theta":-0.027252405697584286,"vega":0.03450820506628289,"rho":0.007508033978832165,"breakevenPct":10.049199371973266},{"delta":0.35,"premium":0.8211716964012981,"strike":37.07656607197404,"iv":0.3722443354122934,"gamma":0.10042276888157628,"theta":-0.025066464487610168,"vega":0.03674458191538908,"rho":0.008801031938488198,"breakevenPct":7.419891633716945},{"delta":0.4,"premium":0.8794699981352733,"strike":36.455300018647264,"iv":0.3306035086485532,"gamma":0.11854365731481001,"theta":-0.023374487605137544,"vega":0.03812572004325176,"rho":0.010091813946218423,"breakevenPct":5.8241780521047035},{"delta":0.45,"premium":0.9453630498197525,"strike":35.918547800720994,"iv":0.2954226057291185,"gamma":0.1347319441785803,"theta":-0.021830048081520975,"vega":0.03910520077865022,"rho":0.011383067115544822,"breakevenPct":4.489543227156288},{"delta":0.5,"premium":1.0335311270201422,"strike":35.565875491919435,"iv":0.2755431841841422,"gamma":0.1450440360227036,"theta":-0.020641535849426556,"vega":0.03898836869255067,"rho":0.012676461141198228,"breakevenPct":3.7398146795339273},{"delta":0.55,"premium":1.1216992042205318,"strike":35.21320318311787,"iv":0.2556637626391659,"gamma":0.15535612786682693,"theta":-0.019453023617332137,"vega":0.038871536606451124,"rho":0.013969855166851636,"breakevenPct":2.990086131911566},{"delta":0.6,"premium":1.2189896912256903,"strike":34.90224513060958,"iv":0.23825514894321995,"gamma":0.16113167478984,"theta":-0.0181055187855593,"vega":0.03787214741924761,"rho":0.01527871477253718,"breakevenPct":2.384452442843718},{"delta":0.65,"premium":1.3302253922597478,"strike":34.65505468386723,"iv":0.22462360128754322,"gamma":0.15997231183371946,"theta":-0.016514965693625244,"vega":0.03552361387972772,"rho":0.016611216247887087,"breakevenPct":1.9990931863009407},{"delta":0.7,"premium":1.441461093293805,"strike":34.407864237124876,"iv":0.21099205363186654,"gamma":0.15881294887759892,"theta":-0.01492441260169119,"vega":0.03317508034020782,"rho":0.01794371772323699,"breakevenPct":1.613733929758164},{"delta":0.75,"premium":1.5526967943278627,"strike":34.160673790382525,"iv":0.19736050597618984,"gamma":0.15765358592147838,"theta":-0.013333859509757136,"vega":0.03082654680068793,"rho":0.019276219198586898,"breakevenPct":1.2283746732153866},{"delta":0.8,"premium":1.7138888888888892,"strike":33.888888888888886,"iv":0.18554444444444443,"gamma":0.14768888888888887,"theta":-0.011666666666666664,"vega":0.027355555555555546,"rho":0.020589883190949575,"breakevenPct":0.9149029982363271},{"delta":0.85,"premium":1.967857142857143,"strike":33.57142857142857,"iv":0.17709999999999998,"gamma":0.12137142857142857,"theta":-0.009857142857142856,"vega":0.021799999999999996,"rho":0.02186856328633597,"breakevenPct":0.7349368318756007},{"delta":0.9,"premium":2.221825396825397,"strike":33.25396825396825,"iv":0.16865555555555553,"gamma":0.09505396825396822,"theta":-0.008047619047619045,"vega":0.016244444444444436,"rho":0.023147243381722367,"breakevenPct":0.5549706655148736}],"put":[{"delta":0.15,"premium":0.75,"strike":28.304364032733474,"iv":0.8693886281239076,"gamma":0.027111196124090235,"theta":-0.03400597019132163,"vega":0.023137045099158017,"rho":-0.004891511728454105,"breakevenPct":21.898061131707845},{"delta":0.2,"premium":0.7506632555027105,"strike":31.02653022010842,"iv":0.6219293794812377,"gamma":0.04537660987115787,"theta":-0.028929009201174225,"vega":0.027788693744524865,"rho":-0.006357710282874045,"breakevenPct":14.184050553838691},{"delta":0.25,"premium":0.7986210550789579,"strike":32.47242110157916,"iv":0.5047293596072708,"gamma":0.06388313749598423,"theta":-0.026202332370165417,"vega":0.03147488417555755,"rho":-0.007862353112033166,"breakevenPct":10.221655196994902},{"delta":0.3,"premium":0.8677369160271374,"strike":33.427369160271375,"iv":0.433367857650038,"gamma":0.08133795623186597,"theta":-0.02426368755668301,"vega":0.034374558561518956,"rho":-0.00937992543431631,"breakevenPct":7.710792958491396},{"delta":0.35,"premium":0.9427880142307924,"strike":34.142304113846336,"iv":0.38186802288998484,"gamma":0.09811708888233496,"theta":-0.022515098303029245,"vega":0.036628432960431216,"rho":-0.010899610926073132,"breakevenPct":5.897063209706496},{"delta":0.4,"premium":1.009116244433151,"strike":34.67292995546521,"iv":0.3407828375623062,"gamma":0.11503896703551586,"theta":-0.02051719955906673,"vega":0.03810025811014334,"rho":-0.012412568792101748,"breakevenPct":4.5810268961676375},{"delta":0.45,"premium":1.0816664699474363,"strike":35.12666587978975,"iv":0.30644952921202495,"gamma":0.12996533128382445,"theta":-0.018577147244980077,"vega":0.038976096156623355,"rho":-0.013923019801990668,"breakevenPct":3.500568566206603},{"delta":0.5,"premium":1.1642140932903218,"strike":35.45685637316129,"iv":0.28296502367318455,"gamma":0.14168533722111518,"theta":-0.016730041605302604,"vega":0.03889431211034726,"rho":-0.015429442837432302,"breakevenPct":2.798632993563019},{"delta":0.55,"premium":1.2467617166332075,"strike":35.787046866532826,"iv":0.25948051813434414,"gamma":0.15340534315840593,"theta":-0.01488293596562513,"vega":0.038812528064071164,"rho":-0.016935865872873938,"breakevenPct":2.0966974209194342},{"delta":0.6,"premium":1.3720526202435481,"strike":36.11085018499007,"iv":0.24285629323414815,"gamma":0.15869560316788067,"theta":-0.013260271637001364,"vega":0.03802154414872533,"rho":-0.018446826793778934,"breakevenPct":1.5340205080880753},{"delta":0.65,"premium":1.5749835822366847,"strike":36.42305166497952,"iv":0.23869326892440512,"gamma":0.15230669756118098,"theta":-0.012045288618391332,"vega":0.035942350276279636,"rho":-0.019966030453428023,"breakevenPct":1.2242968176223654},{"delta":0.7,"premium":1.7779145442298205,"strike":36.73525314496896,"iv":0.2345302446146621,"gamma":0.14591779195448135,"theta":-0.010830305599781305,"vega":0.033863156403833944,"rho":-0.02148523411307711,"breakevenPct":0.9145731271566563},{"delta":0.75,"premium":2.070133111480866,"strike":37.12645590682197,"iv":0.23762628951747092,"gamma":0.13520149750415972,"theta":-0.009837936772046588,"vega":0.03153094841930116,"rho":-0.023066064722399256,"breakevenPct":0.6340056821397541},{"delta":0.8,"premium":2.8604825291181375,"strike":37.95840266222962,"iv":0.281220299500832,"gamma":0.100342928452579,"theta":-0.010087520798668885,"vega":0.027787188019966717,"rho":-0.024990708840423728,"breakevenPct":0.5160993959425142},{"delta":0.85,"premium":5.161538461538458,"strike":40.26153846153846,"iv":0.4168969230769229,"gamma":0.05648461538461542,"theta":-0.012861538461538457,"vega":0.023160000000000004,"rho":-0.028082878514725507,"breakevenPct":0.5102040816326523}]}},"errors":["fundamentals:provider_http_429"],"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"}}