{"symbol":"AGNG","url":"https://intraalpha.com/companies/AGNG","capturedAt":"2026-10-22T04:24:52.682Z","state":"ready","quote":{"symbol":"AGNG","last_price":37.955,"prev_close":38.11,"regular_close":37.955,"change":-0.155,"change_pct":-0.4067,"regular_change":-0.155,"regular_change_pct":-0.4067,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":56.96,"bid_size":200,"ask_size":100,"volume":11060,"vwap":37.922061,"open":38.14,"high":38.175,"low":37.86,"close":37.955,"trade_count":110,"last_trade_at":"2026-10-21T20:00:00.545732832Z","last_quote_at":"2026-10-21T23:00:32.330176732Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:24:52.117364005-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":88900000,"net_expense_ratio":0.005,"portfolio_turnover":0.1,"dividend_yield":0.0086,"inception_date":"2016-05-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:24:52.383515+00:00"},"optionObservedAt":"2026-10-21T19:55:01.284Z","bars":[{"c":37.23,"h":37.23,"l":37.11,"n":9,"o":37.11,"t":"2026-10-15T13:30:00Z","v":851,"vw":37.192359},{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-15T14:40:00Z","v":300,"vw":37.44},{"c":37.5,"h":37.5,"l":37.47,"n":4,"o":37.47,"t":"2026-10-15T15:05:00Z","v":1623,"vw":37.471884},{"c":37.508,"h":37.508,"l":37.508,"n":1,"o":37.508,"t":"2026-10-15T15:45:00Z","v":100,"vw":37.508},{"c":37.45,"h":37.45,"l":37.45,"n":1,"o":37.45,"t":"2026-10-15T16:00:00Z","v":337,"vw":37.45},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-15T16:10:00Z","v":1495,"vw":37.46},{"c":37.5203,"h":37.5203,"l":37.5203,"n":1,"o":37.5203,"t":"2026-10-15T16:50:00Z","v":100,"vw":37.5203},{"c":37.54,"h":37.54,"l":37.54,"n":2,"o":37.54,"t":"2026-10-15T17:25:00Z","v":150,"vw":37.54},{"c":37.39,"h":37.39,"l":37.39,"n":2,"o":37.39,"t":"2026-10-15T17:45:00Z","v":63512,"vw":37.39},{"c":37.4964,"h":37.4964,"l":37.4964,"n":2,"o":37.4964,"t":"2026-10-15T18:20:00Z","v":134,"vw":37.4964},{"c":37.4207,"h":37.435,"l":37.41,"n":6,"o":37.435,"t":"2026-10-15T18:55:00Z","v":868,"vw":37.425945},{"c":37,"h":37.5,"l":37,"n":19,"o":37.5,"t":"2026-10-15T20:20:00Z","v":550,"vw":37.25},{"c":37.49,"h":37.5,"l":37,"n":28,"o":37.5,"t":"2026-10-15T20:25:00Z","v":730,"vw":37.358},{"c":37.74,"h":37.74,"l":37.71,"n":13,"o":37.71,"t":"2026-10-16T13:30:00Z","v":313,"vw":37.724167},{"c":37.55,"h":37.56,"l":37.55,"n":2,"o":37.56,"t":"2026-10-16T13:45:00Z","v":200,"vw":37.555},{"c":37.6,"h":37.6,"l":37.6,"n":3,"o":37.6,"t":"2026-10-16T13:50:00Z","v":264,"vw":37.6},{"c":37.62,"h":37.62,"l":37.6028,"n":5,"o":37.6028,"t":"2026-10-16T13:55:00Z","v":807,"vw":37.617183},{"c":37.66,"h":37.66,"l":37.66,"n":1,"o":37.66,"t":"2026-10-16T15:10:00Z","v":200,"vw":37.66},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-16T16:05:00Z","v":200,"vw":37.46},{"c":37.39,"h":37.39,"l":37.39,"n":4,"o":37.39,"t":"2026-10-16T16:50:00Z","v":252,"vw":37.39},{"c":37.3832,"h":37.3832,"l":37.3832,"n":2,"o":37.3832,"t":"2026-10-16T17:50:00Z","v":109,"vw":37.3832},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-16T18:40:00Z","v":100,"vw":37.39},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-16T19:15:00Z","v":241,"vw":37.42},{"c":37.425,"h":37.425,"l":37.425,"n":1,"o":37.425,"t":"2026-10-16T19:25:00Z","v":135,"vw":37.425},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-10-16T19:30:00Z","v":300,"vw":37.38},{"c":37.25,"h":37.25,"l":37.24,"n":22,"o":37.24,"t":"2026-10-19T13:30:00Z","v":688,"vw":37.247135},{"c":37.36,"h":37.36,"l":37.36,"n":4,"o":37.36,"t":"2026-10-19T14:15:00Z","v":252,"vw":37.36},{"c":37.3,"h":37.3,"l":37.3,"n":2,"o":37.3,"t":"2026-10-19T14:50:00Z","v":246,"vw":37.3},{"c":37.26,"h":37.28,"l":37.26,"n":2,"o":37.28,"t":"2026-10-19T16:00:00Z","v":500,"vw":37.268},{"c":37.28,"h":37.28,"l":37.28,"n":3,"o":37.28,"t":"2026-10-19T16:25:00Z","v":500,"vw":37.28},{"c":37.26,"h":37.3181,"l":37.26,"n":3,"o":37.3181,"t":"2026-10-19T17:30:00Z","v":336,"vw":37.3},{"c":37.2918,"h":37.2918,"l":37.2918,"n":2,"o":37.2918,"t":"2026-10-19T18:00:00Z","v":141,"vw":37.2918},{"c":37.3001,"h":37.3001,"l":37.3,"n":2,"o":37.3,"t":"2026-10-19T18:15:00Z","v":400,"vw":37.30005},{"c":37.2999,"h":37.3,"l":37.105,"n":10,"o":37.3,"t":"2026-10-19T18:50:00Z","v":2187,"vw":37.266712},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-19T19:25:00Z","v":863,"vw":37.3},{"c":37.29,"h":37.29,"l":37.265,"n":3,"o":37.265,"t":"2026-10-19T19:30:00Z","v":277,"vw":37.2775},{"c":38,"h":38,"l":38,"n":7,"o":38,"t":"2026-10-20T13:45:00Z","v":1596,"vw":38},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-20T14:40:00Z","v":115,"vw":38.1},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-20T15:40:00Z","v":400,"vw":38.11},{"c":38.1311,"h":38.1311,"l":38.021,"n":8,"o":38.0214,"t":"2026-10-20T16:05:00Z","v":1727,"vw":38.05891},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-10-20T16:20:00Z","v":1630,"vw":38.1},{"c":38.12,"h":38.12,"l":38.11,"n":7,"o":38.11,"t":"2026-10-20T16:25:00Z","v":312,"vw":38.116403},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-20T17:10:00Z","v":155,"vw":38.11},{"c":38.085,"h":38.085,"l":38.085,"n":2,"o":38.085,"t":"2026-10-20T19:10:00Z","v":375,"vw":38.085},{"c":38.095,"h":38.095,"l":38.095,"n":2,"o":38.095,"t":"2026-10-20T19:35:00Z","v":323,"vw":38.095},{"c":38.08,"h":38.08,"l":38.08,"n":5,"o":38.08,"t":"2026-10-20T19:45:00Z","v":120,"vw":38.08},{"c":38.14,"h":38.14,"l":38.14,"n":3,"o":38.14,"t":"2026-10-21T13:30:00Z","v":499,"vw":38.14},{"c":38.175,"h":38.175,"l":38.175,"n":1,"o":38.175,"t":"2026-10-21T13:55:00Z","v":124,"vw":38.175},{"c":38,"h":38,"l":37.89,"n":2,"o":37.89,"t":"2026-10-21T15:05:00Z","v":4237,"vw":37.893401},{"c":37.8601,"h":37.87,"l":37.86,"n":4,"o":37.86,"t":"2026-10-21T15:30:00Z","v":949,"vw":37.861702},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-10-21T15:40:00Z","v":3403,"vw":37.92},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-10-21T16:00:00Z","v":100,"vw":37.87},{"c":37.94,"h":37.94,"l":37.94,"n":1,"o":37.94,"t":"2026-10-21T16:55:00Z","v":100,"vw":37.94},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-21T18:00:00Z","v":140,"vw":38},{"c":38.03,"h":38.03,"l":38.03,"n":2,"o":38.03,"t":"2026-10-21T18:35:00Z","v":401,"vw":38.03},{"c":37.9,"h":37.9,"l":37.9,"n":5,"o":37.9,"t":"2026-10-21T19:00:00Z","v":210,"vw":37.9}],"history":[{"c":32.6231,"h":32.93,"l":32.57,"n":98,"o":32.93,"t":"2024-10-21T04:00:00Z","v":112977,"vw":32.655776},{"c":32.52,"h":32.65,"l":32.49,"n":76,"o":32.49,"t":"2024-10-22T04:00:00Z","v":2257,"vw":32.528321},{"c":32.4361,"h":32.44,"l":32.26,"n":116,"o":32.39,"t":"2024-10-23T04:00:00Z","v":5688,"vw":32.322013},{"c":32.45,"h":32.53,"l":32.41,"n":71,"o":32.44,"t":"2024-10-24T04:00:00Z","v":4487,"vw":32.487853},{"c":32.25,"h":32.47,"l":32.25,"n":71,"o":32.47,"t":"2024-10-25T04:00:00Z","v":1341,"vw":32.405613},{"c":32.59,"h":32.63,"l":32.2725,"n":137,"o":32.41,"t":"2024-10-28T04:00:00Z","v":10385,"vw":32.470893},{"c":32.635,"h":32.67,"l":32.54,"n":95,"o":32.67,"t":"2024-10-29T04:00:00Z","v":3151,"vw":32.632632},{"c":32.54,"h":32.54,"l":32.19,"n":142,"o":32.29,"t":"2024-10-30T04:00:00Z","v":10858,"vw":32.319191},{"c":32.01,"h":32.1109,"l":32.01,"n":125,"o":32.05,"t":"2024-10-31T04:00:00Z","v":1300,"vw":32.061763},{"c":32.2,"h":32.25,"l":31.9,"n":137,"o":32.19,"t":"2024-11-01T04:00:00Z","v":6774,"vw":32.132297},{"c":32.26,"h":32.33,"l":32.15,"n":73,"o":32.22,"t":"2024-11-04T05:00:00Z","v":1371,"vw":32.250095},{"c":32.19,"h":32.3199,"l":30.84,"n":92,"o":32.05,"t":"2024-11-05T05:00:00Z","v":11043,"vw":31.964019},{"c":31.9,"h":32.43,"l":31.54,"n":111,"o":32.43,"t":"2024-11-06T05:00:00Z","v":6766,"vw":31.854636},{"c":32.2,"h":32.22,"l":31.94,"n":127,"o":32.03,"t":"2024-11-07T05:00:00Z","v":11642,"vw":32.036971},{"c":32.19,"h":32.37,"l":32.16,"n":77,"o":32.16,"t":"2024-11-08T05:00:00Z","v":2617,"vw":32.306969},{"c":32.2856,"h":32.43,"l":32.195,"n":145,"o":32.39,"t":"2024-11-11T05:00:00Z","v":7561,"vw":32.353767},{"c":31.78,"h":32.18,"l":31.76,"n":95,"o":32.18,"t":"2024-11-12T05:00:00Z","v":3926,"vw":31.918049},{"c":31.6,"h":31.79,"l":31.55,"n":176,"o":31.79,"t":"2024-11-13T05:00:00Z","v":6764,"vw":31.666773},{"c":31.11,"h":31.52,"l":31.11,"n":159,"o":31.4,"t":"2024-11-14T05:00:00Z","v":6543,"vw":31.368457},{"c":30.815,"h":30.92,"l":30.72,"n":103,"o":30.857,"t":"2024-11-15T05:00:00Z","v":2192,"vw":30.857977},{"c":30.7,"h":30.88,"l":30.61,"n":469,"o":30.66,"t":"2024-11-18T05:00:00Z","v":22092,"vw":30.736609},{"c":30.69,"h":30.86,"l":30.54,"n":127,"o":30.54,"t":"2024-11-19T05:00:00Z","v":4939,"vw":30.690677},{"c":30.71,"h":30.7799,"l":30.07,"n":195,"o":30.07,"t":"2024-11-20T05:00:00Z","v":22205,"vw":30.290565},{"c":30.98,"h":30.98,"l":30.83,"n":58,"o":30.84,"t":"2024-11-21T05:00:00Z","v":1939,"vw":30.940578},{"c":31.1229,"h":31.2,"l":31.04,"n":65,"o":31.04,"t":"2024-11-22T05:00:00Z","v":5049,"vw":31.08723},{"c":31.35,"h":31.4,"l":31.28,"n":76,"o":31.3,"t":"2024-11-25T05:00:00Z","v":2482,"vw":31.315494},{"c":31.41,"h":31.42,"l":31.17,"n":82,"o":31.35,"t":"2024-11-26T05:00:00Z","v":4433,"vw":31.347829},{"c":31.7885,"h":31.7885,"l":31.7885,"n":32,"o":31.7885,"t":"2024-11-27T05:00:00Z","v":469,"vw":31.7885},{"c":31.9534,"h":31.9534,"l":31.867,"n":45,"o":31.867,"t":"2024-11-29T05:00:00Z","v":370,"vw":31.867},{"c":31.73,"h":31.84,"l":31.66,"n":95,"o":31.84,"t":"2024-12-02T05:00:00Z","v":5818,"vw":31.800044},{"c":31.73,"h":31.9071,"l":31.73,"n":48,"o":31.865,"t":"2024-12-03T05:00:00Z","v":1088,"vw":31.854171},{"c":31.72,"h":31.8,"l":31.68,"n":61,"o":31.73,"t":"2024-12-04T05:00:00Z","v":2674,"vw":31.732985},{"c":31.62,"h":31.76,"l":31.62,"n":48,"o":31.76,"t":"2024-12-05T05:00:00Z","v":2494,"vw":31.725808},{"c":31.6365,"h":31.68,"l":31.55,"n":91,"o":31.68,"t":"2024-12-06T05:00:00Z","v":6020,"vw":31.588351},{"c":31.5,"h":31.67,"l":31.5,"n":78,"o":31.64,"t":"2024-12-09T05:00:00Z","v":3457,"vw":31.555804},{"c":31.28,"h":31.46,"l":31.28,"n":59,"o":31.46,"t":"2024-12-10T05:00:00Z","v":4022,"vw":31.417839},{"c":31.33,"h":31.42,"l":31.2501,"n":46,"o":31.42,"t":"2024-12-11T05:00:00Z","v":2394,"vw":31.321661},{"c":30.94,"h":31.245,"l":30.94,"n":45,"o":31.21,"t":"2024-12-12T05:00:00Z","v":1755,"vw":31.183183},{"c":30.8,"h":30.91,"l":30.751,"n":50,"o":30.91,"t":"2024-12-13T05:00:00Z","v":1652,"vw":30.8261},{"c":30.87,"h":31.01,"l":30.76,"n":118,"o":30.99,"t":"2024-12-16T05:00:00Z","v":6808,"vw":30.922977},{"c":30.99,"h":30.99,"l":30.76,"n":63,"o":30.76,"t":"2024-12-17T05:00:00Z","v":4245,"vw":30.840434},{"c":30.2806,"h":31,"l":30.2806,"n":71,"o":31,"t":"2024-12-18T05:00:00Z","v":4850,"vw":30.814008},{"c":30.18,"h":30.305,"l":30.1601,"n":119,"o":30.21,"t":"2024-12-19T05:00:00Z","v":19396,"vw":30.272082},{"c":30.24,"h":30.4191,"l":30.125,"n":67,"o":30.125,"t":"2024-12-20T05:00:00Z","v":4823,"vw":30.314224},{"c":30.4,"h":30.4603,"l":28.81,"n":373,"o":28.81,"t":"2024-12-23T05:00:00Z","v":20197,"vw":30.120784},{"c":30.6324,"h":30.6324,"l":30.48,"n":40,"o":30.48,"t":"2024-12-24T05:00:00Z","v":1660,"vw":30.578641},{"c":30.75,"h":30.75,"l":30.5912,"n":46,"o":30.6274,"t":"2024-12-26T05:00:00Z","v":6880,"vw":30.631794},{"c":30.48,"h":30.62,"l":30.38,"n":87,"o":30.5,"t":"2024-12-27T05:00:00Z","v":9548,"vw":30.488955},{"c":30.0962,"h":30.2,"l":29.97,"n":64,"o":30.2,"t":"2024-12-30T05:00:00Z","v":2479,"vw":30.11095},{"c":30.19,"h":30.2111,"l":30.02,"n":36,"o":30.2111,"t":"2024-12-31T05:00:00Z","v":1247,"vw":30.083733},{"c":29.99,"h":29.99,"l":29.99,"n":47,"o":29.99,"t":"2025-01-02T05:00:00Z","v":459,"vw":29.99},{"c":30.29,"h":30.29,"l":30.13,"n":61,"o":30.13,"t":"2025-01-03T05:00:00Z","v":2906,"vw":30.220835},{"c":30.19,"h":30.33,"l":30.1,"n":135,"o":30.24,"t":"2025-01-06T05:00:00Z","v":9168,"vw":30.20247},{"c":30.24,"h":30.4613,"l":30.1,"n":73,"o":30.26,"t":"2025-01-07T05:00:00Z","v":11990,"vw":30.164507},{"c":30.42,"h":30.42,"l":30.1,"n":93,"o":30.1,"t":"2025-01-08T05:00:00Z","v":3452,"vw":30.294417},{"c":30.1,"h":30.3329,"l":29.99,"n":144,"o":30.26,"t":"2025-01-10T05:00:00Z","v":12403,"vw":30.137884},{"c":30.14,"h":30.15,"l":29.9401,"n":79,"o":29.99,"t":"2025-01-13T05:00:00Z","v":6379,"vw":30.055226},{"c":30.24,"h":30.34,"l":30.14,"n":80,"o":30.33,"t":"2025-01-14T05:00:00Z","v":7525,"vw":30.271477},{"c":30.455,"h":30.515,"l":30.41,"n":53,"o":30.43,"t":"2025-01-15T05:00:00Z","v":3978,"vw":30.476785},{"c":30.73,"h":30.73,"l":30.44,"n":65,"o":30.44,"t":"2025-01-16T05:00:00Z","v":2953,"vw":30.451859},{"c":30.61,"h":30.61,"l":30.515,"n":79,"o":30.561,"t":"2025-01-17T05:00:00Z","v":8199,"vw":30.563689},{"c":31.15,"h":31.15,"l":30.87,"n":127,"o":30.87,"t":"2025-01-21T05:00:00Z","v":5564,"vw":31.003662},{"c":31.12,"h":31.17,"l":31.04,"n":66,"o":31.17,"t":"2025-01-22T05:00:00Z","v":5695,"vw":31.112851},{"c":31.37,"h":31.37,"l":31.04,"n":43,"o":31.1,"t":"2025-01-23T05:00:00Z","v":2545,"vw":31.114228},{"c":31.55,"h":31.55,"l":31.37,"n":55,"o":31.37,"t":"2025-01-24T05:00:00Z","v":3069,"vw":31.466773},{"c":31.83,"h":31.8495,"l":31.55,"n":70,"o":31.55,"t":"2025-01-27T05:00:00Z","v":3251,"vw":31.71352},{"c":31.7753,"h":31.8501,"l":31.7549,"n":58,"o":31.8501,"t":"2025-01-28T05:00:00Z","v":1979,"vw":31.802961},{"c":31.7,"h":31.78,"l":31.61,"n":70,"o":31.75,"t":"2025-01-29T05:00:00Z","v":1768,"vw":31.728751},{"c":31.95,"h":31.95,"l":31.8326,"n":51,"o":31.91,"t":"2025-01-30T05:00:00Z","v":2448,"vw":31.90155},{"c":31.6,"h":31.99,"l":31.6,"n":630,"o":31.89,"t":"2025-01-31T05:00:00Z","v":14128,"vw":31.838638},{"c":31.58,"h":31.7268,"l":31.37,"n":62,"o":31.37,"t":"2025-02-03T05:00:00Z","v":3854,"vw":31.653716},{"c":31.76,"h":31.78,"l":31.64,"n":55,"o":31.64,"t":"2025-02-04T05:00:00Z","v":8394,"vw":31.756163},{"c":32.1597,"h":32.17,"l":31.92,"n":89,"o":31.92,"t":"2025-02-05T05:00:00Z","v":8033,"vw":32.075911},{"c":31.96,"h":32.2208,"l":31.96,"n":40,"o":32.2,"t":"2025-02-06T05:00:00Z","v":3118,"vw":32.11947},{"c":31.6988,"h":31.8,"l":31.65,"n":42,"o":31.8,"t":"2025-02-07T05:00:00Z","v":2951,"vw":31.722726},{"c":31.76,"h":31.83,"l":31.631,"n":70,"o":31.83,"t":"2025-02-10T05:00:00Z","v":2487,"vw":31.71661},{"c":31.55,"h":31.68,"l":31.535,"n":59,"o":31.56,"t":"2025-02-11T05:00:00Z","v":3915,"vw":31.582064},{"c":31.6,"h":31.72,"l":31.35,"n":54,"o":31.35,"t":"2025-02-12T05:00:00Z","v":2548,"vw":31.595133},{"c":32.12,"h":32.12,"l":31.73,"n":65,"o":31.73,"t":"2025-02-13T05:00:00Z","v":3713,"vw":31.947092},{"c":31.87,"h":32.06,"l":31.87,"n":57,"o":32.06,"t":"2025-02-14T05:00:00Z","v":3521,"vw":32.006378},{"c":32.05,"h":32.05,"l":31.97,"n":66,"o":31.97,"t":"2025-02-18T05:00:00Z","v":3253,"vw":32.012005},{"c":32.08,"h":32.09,"l":31.92,"n":64,"o":31.9701,"t":"2025-02-19T05:00:00Z","v":3722,"vw":31.985255},{"c":32.1784,"h":32.28,"l":31.92,"n":169,"o":32.06,"t":"2025-02-20T05:00:00Z","v":13929,"vw":32.134577},{"c":32.24,"h":32.3382,"l":32.1811,"n":60,"o":32.22,"t":"2025-02-21T05:00:00Z","v":2550,"vw":32.226805},{"c":32.31,"h":32.49,"l":32.23,"n":61,"o":32.23,"t":"2025-02-24T05:00:00Z","v":3567,"vw":32.433391},{"c":32.54,"h":32.55,"l":32.35,"n":88,"o":32.51,"t":"2025-02-25T05:00:00Z","v":26189,"vw":32.53048},{"c":32.4,"h":32.71,"l":32.4,"n":101,"o":32.56,"t":"2025-02-26T05:00:00Z","v":13599,"vw":32.623308},{"c":32.11,"h":32.36,"l":32.101,"n":60,"o":32.26,"t":"2025-02-27T05:00:00Z","v":2473,"vw":32.248443},{"c":32.28,"h":32.28,"l":32.053,"n":133,"o":32.18,"t":"2025-02-28T05:00:00Z","v":22029,"vw":32.166683},{"c":32.44,"h":32.65,"l":32.305,"n":78,"o":32.41,"t":"2025-03-03T05:00:00Z","v":2835,"vw":32.435531},{"c":32.21,"h":32.41,"l":32.1132,"n":73,"o":32.41,"t":"2025-03-04T05:00:00Z","v":4292,"vw":32.263409},{"c":32.73,"h":32.74,"l":32.4,"n":74,"o":32.4,"t":"2025-03-05T05:00:00Z","v":4300,"vw":32.528163},{"c":32.11,"h":32.37,"l":32.06,"n":101,"o":32.26,"t":"2025-03-06T05:00:00Z","v":14919,"vw":32.240662},{"c":32.1636,"h":32.2613,"l":31.99,"n":73,"o":32.178,"t":"2025-03-07T05:00:00Z","v":5516,"vw":32.090883},{"c":31.44,"h":31.69,"l":31.34,"n":112,"o":31.68,"t":"2025-03-10T04:00:00Z","v":7976,"vw":31.584251},{"c":31.28,"h":31.5,"l":31.07,"n":147,"o":31.5,"t":"2025-03-11T04:00:00Z","v":10977,"vw":31.262657},{"c":31.28,"h":31.44,"l":31.24,"n":61,"o":31.43,"t":"2025-03-12T04:00:00Z","v":2242,"vw":31.369007},{"c":31.06,"h":31.1999,"l":31.06,"n":46,"o":31.1999,"t":"2025-03-13T04:00:00Z","v":4888,"vw":31.108361},{"c":31.48,"h":31.49,"l":31.19,"n":51,"o":31.19,"t":"2025-03-14T04:00:00Z","v":3265,"vw":31.404068},{"c":31.8584,"h":31.87,"l":31.41,"n":47,"o":31.41,"t":"2025-03-17T04:00:00Z","v":2075,"vw":31.71068},{"c":31.64,"h":31.74,"l":31.64,"n":40,"o":31.6783,"t":"2025-03-18T04:00:00Z","v":2073,"vw":31.709861},{"c":31.84,"h":31.84,"l":31.66,"n":39,"o":31.675,"t":"2025-03-19T04:00:00Z","v":4975,"vw":31.69646},{"c":31.72,"h":31.725,"l":31.68,"n":40,"o":31.68,"t":"2025-03-20T04:00:00Z","v":1872,"vw":31.704305},{"c":31.5184,"h":31.5389,"l":31.39,"n":36,"o":31.39,"t":"2025-03-21T04:00:00Z","v":1102,"vw":31.474419},{"c":31.67,"h":31.735,"l":31.5398,"n":64,"o":31.55,"t":"2025-03-24T04:00:00Z","v":4549,"vw":31.682057},{"c":31.54,"h":31.86,"l":31.42,"n":71,"o":31.86,"t":"2025-03-25T04:00:00Z","v":7121,"vw":31.733226},{"c":31.14,"h":31.176,"l":31.14,"n":36,"o":31.176,"t":"2025-03-26T04:00:00Z","v":1061,"vw":31.15574},{"c":31.36,"h":31.36,"l":31.29,"n":49,"o":31.2982,"t":"2025-03-27T04:00:00Z","v":1364,"vw":31.341827},{"c":31.25,"h":31.3395,"l":31.2,"n":55,"o":31.24,"t":"2025-03-28T04:00:00Z","v":2034,"vw":31.265478},{"c":31.3,"h":31.32,"l":31.04,"n":71,"o":31.04,"t":"2025-03-31T04:00:00Z","v":3703,"vw":31.151659},{"c":31.1,"h":31.28,"l":30.94,"n":67,"o":31.22,"t":"2025-04-01T04:00:00Z","v":3561,"vw":31.142407},{"c":30.96,"h":31.025,"l":30.65,"n":79,"o":30.69,"t":"2025-04-02T04:00:00Z","v":6469,"vw":30.769813},{"c":30.68,"h":31.12,"l":30.68,"n":71,"o":31.12,"t":"2025-04-03T04:00:00Z","v":1994,"vw":30.870303},{"c":29.06,"h":30.26,"l":29.06,"n":155,"o":30.23,"t":"2025-04-04T04:00:00Z","v":12845,"vw":29.641918},{"c":28.53,"h":29.42,"l":27.74,"n":319,"o":27.99,"t":"2025-04-07T04:00:00Z","v":28446,"vw":28.377613},{"c":28.23,"h":29.34,"l":27.917,"n":133,"o":29.34,"t":"2025-04-08T04:00:00Z","v":11519,"vw":28.809849},{"c":29.62,"h":29.62,"l":27.4263,"n":151,"o":27.67,"t":"2025-04-09T04:00:00Z","v":9585,"vw":28.025563},{"c":28.79,"h":29.12,"l":28.23,"n":112,"o":29.12,"t":"2025-04-10T04:00:00Z","v":8261,"vw":28.693155},{"c":29.14,"h":29.14,"l":28.6,"n":60,"o":28.73,"t":"2025-04-11T04:00:00Z","v":1870,"vw":28.715665},{"c":29.66,"h":29.66,"l":29.401,"n":74,"o":29.445,"t":"2025-04-14T04:00:00Z","v":1455,"vw":29.48132},{"c":29.52,"h":29.7,"l":29.52,"n":320,"o":29.7,"t":"2025-04-15T04:00:00Z","v":4701,"vw":29.644735},{"c":29.29,"h":29.52,"l":29.14,"n":42,"o":29.385,"t":"2025-04-16T04:00:00Z","v":21681,"vw":29.51537},{"c":29.77,"h":29.835,"l":29.63,"n":54,"o":29.67,"t":"2025-04-17T04:00:00Z","v":12354,"vw":29.685918},{"c":29.41,"h":29.78,"l":29.195,"n":283,"o":29.78,"t":"2025-04-21T04:00:00Z","v":10657,"vw":29.420145},{"c":29.98,"h":29.9927,"l":29.68,"n":58,"o":29.68,"t":"2025-04-22T04:00:00Z","v":1715,"vw":29.929946},{"c":30.2,"h":30.2091,"l":30.0211,"n":58,"o":30.0211,"t":"2025-04-23T04:00:00Z","v":3616,"vw":30.094954},{"c":30.7,"h":30.7,"l":30.42,"n":58,"o":30.49,"t":"2025-04-24T04:00:00Z","v":7947,"vw":30.478777},{"c":30.68,"h":30.7,"l":30.37,"n":62,"o":30.52,"t":"2025-04-25T04:00:00Z","v":8214,"vw":30.538444},{"c":30.85,"h":30.91,"l":30.75,"n":63,"o":30.76,"t":"2025-04-28T04:00:00Z","v":4729,"vw":30.788287},{"c":31.125,"h":31.86,"l":30.77,"n":89,"o":30.96,"t":"2025-04-29T04:00:00Z","v":6707,"vw":31.116709},{"c":31.46,"h":31.46,"l":31.095,"n":146,"o":31.29,"t":"2025-04-30T04:00:00Z","v":2293,"vw":31.257076},{"c":31,"h":31.34,"l":30.9716,"n":112,"o":31.34,"t":"2025-05-01T04:00:00Z","v":3198,"vw":31.143961},{"c":31.65,"h":31.74,"l":30.275,"n":115,"o":31.59,"t":"2025-05-02T04:00:00Z","v":7710,"vw":31.345357},{"c":31.62,"h":31.77,"l":31.57,"n":131,"o":31.77,"t":"2025-05-05T04:00:00Z","v":9785,"vw":31.701108},{"c":31.02,"h":31.43,"l":31.02,"n":82,"o":31.43,"t":"2025-05-06T04:00:00Z","v":2768,"vw":31.149203},{"c":31.02,"h":31.12,"l":30.93,"n":85,"o":31.11,"t":"2025-05-07T04:00:00Z","v":4557,"vw":31.061895},{"c":30.74,"h":30.9094,"l":30.74,"n":107,"o":30.774,"t":"2025-05-08T04:00:00Z","v":4678,"vw":30.799029},{"c":30.7,"h":30.89,"l":30.7,"n":68,"o":30.89,"t":"2025-05-09T04:00:00Z","v":1523,"vw":30.799436},{"c":31.08,"h":31.08,"l":30.61,"n":114,"o":30.61,"t":"2025-05-12T04:00:00Z","v":4862,"vw":30.98601},{"c":30.63,"h":31,"l":30.6115,"n":127,"o":31,"t":"2025-05-13T04:00:00Z","v":3687,"vw":30.785456},{"c":30.24,"h":30.72,"l":30.24,"n":133,"o":30.72,"t":"2025-05-14T04:00:00Z","v":3776,"vw":30.576818},{"c":30.8,"h":30.82,"l":30.36,"n":86,"o":30.36,"t":"2025-05-15T04:00:00Z","v":4077,"vw":30.585581},{"c":31.05,"h":31.12,"l":30.75,"n":113,"o":30.75,"t":"2025-05-16T04:00:00Z","v":2818,"vw":30.951089},{"c":31.3,"h":31.33,"l":31.02,"n":511,"o":31.08,"t":"2025-05-19T04:00:00Z","v":8913,"vw":31.1805},{"c":31.5,"h":31.5,"l":31.35,"n":86,"o":31.475,"t":"2025-05-20T04:00:00Z","v":2279,"vw":31.440456},{"c":31.14,"h":31.56,"l":31.08,"n":139,"o":31.56,"t":"2025-05-21T04:00:00Z","v":6138,"vw":31.246636},{"c":30.99,"h":31.0189,"l":30.84,"n":68,"o":30.9499,"t":"2025-05-22T04:00:00Z","v":6134,"vw":30.881258},{"c":30.98,"h":31.03,"l":30.8,"n":80,"o":30.8,"t":"2025-05-23T04:00:00Z","v":3584,"vw":30.922665},{"c":31.4,"h":31.47,"l":31.21,"n":92,"o":31.21,"t":"2025-05-27T04:00:00Z","v":7197,"vw":31.337991},{"c":31.09,"h":31.3,"l":31.09,"n":84,"o":31.29,"t":"2025-05-28T04:00:00Z","v":2770,"vw":31.20559},{"c":31.32,"h":31.32,"l":31.21,"n":100,"o":31.25,"t":"2025-05-29T04:00:00Z","v":4323,"vw":31.26847},{"c":31.35,"h":31.35,"l":31.069,"n":76,"o":31.082,"t":"2025-05-30T04:00:00Z","v":2824,"vw":31.130533},{"c":31.5247,"h":32.56,"l":31.28,"n":115,"o":32.56,"t":"2025-06-02T04:00:00Z","v":2088,"vw":31.757325},{"c":31.41,"h":31.52,"l":31.36,"n":99,"o":31.36,"t":"2025-06-03T04:00:00Z","v":2881,"vw":31.430147},{"c":31.61,"h":31.75,"l":31.61,"n":95,"o":31.6413,"t":"2025-06-04T04:00:00Z","v":2645,"vw":31.68231},{"c":31.52,"h":31.71,"l":31.51,"n":78,"o":31.55,"t":"2025-06-05T04:00:00Z","v":19560,"vw":31.660566},{"c":31.84,"h":31.9,"l":31.8,"n":92,"o":31.8,"t":"2025-06-06T04:00:00Z","v":5886,"vw":31.834749},{"c":31.8722,"h":31.95,"l":31.8599,"n":91,"o":31.86,"t":"2025-06-09T04:00:00Z","v":1314,"vw":31.89389},{"c":32.18,"h":32.18,"l":32.035,"n":85,"o":32.18,"t":"2025-06-10T04:00:00Z","v":16453,"vw":32.060063},{"c":32.09,"h":32.3149,"l":32.04,"n":99,"o":32.19,"t":"2025-06-11T04:00:00Z","v":9977,"vw":32.218475},{"c":32.4,"h":32.4,"l":32.25,"n":83,"o":32.348,"t":"2025-06-12T04:00:00Z","v":3967,"vw":32.278308},{"c":31.97,"h":32.18,"l":31.97,"n":88,"o":32.03,"t":"2025-06-13T04:00:00Z","v":1395,"vw":32.057541},{"c":31.97,"h":32.15,"l":31.8901,"n":92,"o":32.15,"t":"2025-06-16T04:00:00Z","v":4663,"vw":32.022537},{"c":31.44,"h":31.73,"l":31.385,"n":81,"o":31.73,"t":"2025-06-17T04:00:00Z","v":6167,"vw":31.637057},{"c":31.34,"h":31.4499,"l":31.2691,"n":93,"o":31.4,"t":"2025-06-18T04:00:00Z","v":3409,"vw":31.395699},{"c":31.14,"h":31.37,"l":31.14,"n":92,"o":31.37,"t":"2025-06-20T04:00:00Z","v":2810,"vw":31.288161},{"c":31.34,"h":31.4022,"l":31.1694,"n":86,"o":31.22,"t":"2025-06-23T04:00:00Z","v":4062,"vw":31.28633},{"c":31.82,"h":31.95,"l":31.58,"n":290,"o":31.62,"t":"2025-06-24T04:00:00Z","v":9611,"vw":31.731686},{"c":31.69,"h":31.85,"l":31.6596,"n":83,"o":31.8,"t":"2025-06-25T04:00:00Z","v":5033,"vw":31.780658},{"c":31.76,"h":31.98,"l":31.76,"n":117,"o":31.98,"t":"2025-06-26T04:00:00Z","v":3005,"vw":31.931049},{"c":32.16,"h":32.47,"l":31.6341,"n":678,"o":31.69,"t":"2025-06-27T04:00:00Z","v":62364,"vw":31.939159},{"c":31.91,"h":31.99,"l":31.8011,"n":120,"o":31.89,"t":"2025-06-30T04:00:00Z","v":8049,"vw":31.885371},{"c":32.1,"h":32.34,"l":31.85,"n":896,"o":31.85,"t":"2025-07-01T04:00:00Z","v":61275,"vw":32.13645},{"c":32.02,"h":32.179,"l":31.89,"n":112,"o":32.09,"t":"2025-07-02T04:00:00Z","v":8107,"vw":32.095126},{"c":32.09,"h":32.4,"l":32.02,"n":142,"o":32.4,"t":"2025-07-03T04:00:00Z","v":9662,"vw":32.225041},{"c":31.77,"h":31.97,"l":31.59,"n":202,"o":31.89,"t":"2025-07-07T04:00:00Z","v":11580,"vw":31.845283},{"c":31.92,"h":32,"l":31.78,"n":105,"o":31.81,"t":"2025-07-08T04:00:00Z","v":4653,"vw":31.860785},{"c":32.11,"h":32.1438,"l":31.99,"n":82,"o":32.035,"t":"2025-07-09T04:00:00Z","v":3941,"vw":32.068718},{"c":32.37,"h":32.49,"l":32.185,"n":90,"o":32.21,"t":"2025-07-10T04:00:00Z","v":2499,"vw":32.319892},{"c":32.12,"h":32.73,"l":31.96,"n":110,"o":32.28,"t":"2025-07-11T04:00:00Z","v":5097,"vw":32.148091},{"c":32.22,"h":32.485,"l":32.1,"n":105,"o":32.1,"t":"2025-07-14T04:00:00Z","v":2348,"vw":32.209669},{"c":31.93,"h":32.59,"l":31.91,"n":159,"o":32.59,"t":"2025-07-15T04:00:00Z","v":3718,"vw":32.172713},{"c":32.1394,"h":32.18,"l":31.99,"n":185,"o":32,"t":"2025-07-16T04:00:00Z","v":4439,"vw":32.117134},{"c":32.2049,"h":32.33,"l":32.04,"n":143,"o":32.2,"t":"2025-07-17T04:00:00Z","v":7388,"vw":32.156813},{"c":32.0713,"h":32.38,"l":32.0713,"n":106,"o":32.3798,"t":"2025-07-18T04:00:00Z","v":7832,"vw":32.236754},{"c":32.04,"h":32.16,"l":32.0011,"n":143,"o":32.0011,"t":"2025-07-21T04:00:00Z","v":6139,"vw":32.082542},{"c":32.4378,"h":32.45,"l":32.07,"n":93,"o":32.07,"t":"2025-07-22T04:00:00Z","v":3914,"vw":32.269846},{"c":33.0826,"h":33.083,"l":32.82,"n":79,"o":32.82,"t":"2025-07-23T04:00:00Z","v":2252,"vw":32.918969},{"c":33.065,"h":33.14,"l":33.0405,"n":163,"o":33.14,"t":"2025-07-24T04:00:00Z","v":3841,"vw":33.104891},{"c":33.145,"h":33.29,"l":33.015,"n":131,"o":33.29,"t":"2025-07-25T04:00:00Z","v":5343,"vw":33.126943},{"c":32.8009,"h":33.21,"l":32.76,"n":205,"o":33.21,"t":"2025-07-28T04:00:00Z","v":12756,"vw":33.052494},{"c":32.81,"h":32.84,"l":32.62,"n":86,"o":32.62,"t":"2025-07-29T04:00:00Z","v":55120,"vw":32.835974},{"c":32.4796,"h":32.78,"l":32.4796,"n":122,"o":32.6,"t":"2025-07-30T04:00:00Z","v":28138,"vw":32.761995},{"c":31.881,"h":32.279,"l":31.881,"n":177,"o":32.2602,"t":"2025-07-31T04:00:00Z","v":5469,"vw":32.08697},{"c":31.9464,"h":32.03,"l":31.7114,"n":144,"o":31.7114,"t":"2025-08-01T04:00:00Z","v":3648,"vw":31.907964},{"c":32.21,"h":32.21,"l":31.98,"n":115,"o":32,"t":"2025-08-04T04:00:00Z","v":5160,"vw":32.047542},{"c":32.3085,"h":32.34,"l":32.24,"n":104,"o":32.24,"t":"2025-08-05T04:00:00Z","v":1294,"vw":32.283604},{"c":32.01,"h":32.21,"l":31.97,"n":133,"o":32.071,"t":"2025-08-06T04:00:00Z","v":10717,"vw":32.046967},{"c":31.8739,"h":32.1588,"l":31.76,"n":88,"o":32.06,"t":"2025-08-07T04:00:00Z","v":4651,"vw":31.918135},{"c":31.93,"h":32.36,"l":31.8,"n":145,"o":31.88,"t":"2025-08-08T04:00:00Z","v":25528,"vw":32.207828},{"c":31.8966,"h":32.01,"l":31.85,"n":93,"o":31.99,"t":"2025-08-11T04:00:00Z","v":51882,"vw":31.855701},{"c":32.1724,"h":32.1793,"l":32,"n":102,"o":32,"t":"2025-08-12T04:00:00Z","v":5346,"vw":32.069795},{"c":32.6544,"h":32.68,"l":32.36,"n":84,"o":32.36,"t":"2025-08-13T04:00:00Z","v":3586,"vw":32.541095},{"c":32.6796,"h":32.77,"l":32.44,"n":100,"o":32.44,"t":"2025-08-14T04:00:00Z","v":4899,"vw":32.564793},{"c":32.9699,"h":33.03,"l":32.84,"n":90,"o":32.85,"t":"2025-08-15T04:00:00Z","v":6539,"vw":32.955361},{"c":33.0048,"h":33.15,"l":32.89,"n":172,"o":32.89,"t":"2025-08-18T04:00:00Z","v":1918,"vw":33.054912},{"c":33.2107,"h":33.23,"l":33.12,"n":112,"o":33.23,"t":"2025-08-19T04:00:00Z","v":13975,"vw":33.202569},{"c":33.3183,"h":33.3999,"l":33.2,"n":83,"o":33.3,"t":"2025-08-20T04:00:00Z","v":3630,"vw":33.307807},{"c":33.3296,"h":33.42,"l":33.28,"n":92,"o":33.28,"t":"2025-08-21T04:00:00Z","v":13473,"vw":33.380999},{"c":33.6195,"h":33.71,"l":33.5,"n":86,"o":33.5,"t":"2025-08-22T04:00:00Z","v":2066,"vw":33.64751},{"c":33.115,"h":33.6,"l":33.115,"n":106,"o":33.6,"t":"2025-08-25T04:00:00Z","v":2445,"vw":33.401578},{"c":33.2448,"h":33.2749,"l":33.12,"n":102,"o":33.18,"t":"2025-08-26T04:00:00Z","v":4179,"vw":33.202261},{"c":33.3013,"h":33.35,"l":33.1912,"n":95,"o":33.25,"t":"2025-08-27T04:00:00Z","v":3203,"vw":33.292217},{"c":33.165,"h":33.25,"l":33.114,"n":84,"o":33.25,"t":"2025-08-28T04:00:00Z","v":2026,"vw":33.147475},{"c":33.24,"h":33.26,"l":33.08,"n":92,"o":33.08,"t":"2025-08-29T04:00:00Z","v":4143,"vw":33.18986},{"c":33.47,"h":33.57,"l":33.28,"n":256,"o":33.28,"t":"2025-09-02T04:00:00Z","v":12590,"vw":33.406301},{"c":33.63,"h":34.49,"l":33.5699,"n":117,"o":34.49,"t":"2025-09-03T04:00:00Z","v":4140,"vw":33.711446},{"c":33.65,"h":33.77,"l":33.5,"n":114,"o":33.5,"t":"2025-09-04T04:00:00Z","v":4759,"vw":33.613291},{"c":33.8905,"h":34.01,"l":33.51,"n":158,"o":33.51,"t":"2025-09-05T04:00:00Z","v":4492,"vw":33.806637},{"c":33.9833,"h":33.9833,"l":33.89,"n":134,"o":33.94,"t":"2025-09-08T04:00:00Z","v":3698,"vw":33.925956},{"c":33.95,"h":33.99,"l":33.86,"n":91,"o":33.98,"t":"2025-09-09T04:00:00Z","v":10507,"vw":33.927198},{"c":33.5145,"h":33.6867,"l":33.51,"n":123,"o":33.6867,"t":"2025-09-10T04:00:00Z","v":4225,"vw":33.581138},{"c":33.84,"h":33.87,"l":33.7,"n":79,"o":33.7,"t":"2025-09-11T04:00:00Z","v":2328,"vw":33.794311},{"c":33.5348,"h":33.7448,"l":33.5348,"n":120,"o":33.7448,"t":"2025-09-12T04:00:00Z","v":5416,"vw":33.622518},{"c":33.43,"h":33.99,"l":33.43,"n":187,"o":33.99,"t":"2025-09-15T04:00:00Z","v":10505,"vw":33.563262},{"c":33.34,"h":33.46,"l":33.34,"n":127,"o":33.44,"t":"2025-09-16T04:00:00Z","v":4607,"vw":33.407542},{"c":33.4128,"h":33.66,"l":33.4,"n":121,"o":33.4,"t":"2025-09-17T04:00:00Z","v":17215,"vw":33.486512},{"c":33.5615,"h":33.57,"l":33.3,"n":111,"o":33.3,"t":"2025-09-18T04:00:00Z","v":3784,"vw":33.397035},{"c":33.3051,"h":33.55,"l":33.2772,"n":138,"o":33.55,"t":"2025-09-19T04:00:00Z","v":26239,"vw":33.361082},{"c":33.475,"h":33.5,"l":33.28,"n":116,"o":33.33,"t":"2025-09-22T04:00:00Z","v":7144,"vw":33.453013},{"c":33.3362,"h":33.68,"l":33.31,"n":203,"o":33.39,"t":"2025-09-23T04:00:00Z","v":13328,"vw":33.414008},{"c":33.1014,"h":33.315,"l":33.1014,"n":145,"o":33.21,"t":"2025-09-24T04:00:00Z","v":10687,"vw":33.21748},{"c":32.57,"h":33,"l":32.4401,"n":185,"o":33,"t":"2025-09-25T04:00:00Z","v":10559,"vw":32.777183},{"c":32.6711,"h":32.71,"l":32.5641,"n":90,"o":32.62,"t":"2025-09-26T04:00:00Z","v":12142,"vw":32.589241},{"c":32.91,"h":32.96,"l":32.73,"n":190,"o":32.93,"t":"2025-09-29T04:00:00Z","v":10711,"vw":32.86409},{"c":33.4655,"h":33.48,"l":33.225,"n":114,"o":33.27,"t":"2025-09-30T04:00:00Z","v":9078,"vw":33.376868},{"c":34.2083,"h":34.4285,"l":33.7,"n":325,"o":33.7,"t":"2025-10-01T04:00:00Z","v":52456,"vw":33.984181},{"c":34.18,"h":34.26,"l":33.97,"n":262,"o":34.21,"t":"2025-10-02T04:00:00Z","v":15301,"vw":34.123701},{"c":34.54,"h":34.7296,"l":34.26,"n":166,"o":34.26,"t":"2025-10-03T04:00:00Z","v":13034,"vw":34.583517},{"c":34.59,"h":34.75,"l":34.5,"n":214,"o":34.73,"t":"2025-10-06T04:00:00Z","v":18304,"vw":34.64065},{"c":34.3525,"h":34.46,"l":34.3,"n":162,"o":34.39,"t":"2025-10-07T04:00:00Z","v":16931,"vw":34.329426},{"c":34.4658,"h":34.53,"l":34.33,"n":219,"o":34.33,"t":"2025-10-08T04:00:00Z","v":13169,"vw":34.455342},{"c":34.245,"h":34.43,"l":34.245,"n":136,"o":34.43,"t":"2025-10-09T04:00:00Z","v":8078,"vw":34.364355},{"c":33.6221,"h":34.24,"l":33.6221,"n":140,"o":34.24,"t":"2025-10-10T04:00:00Z","v":4553,"vw":33.867243},{"c":33.7406,"h":33.87,"l":33.6796,"n":147,"o":33.73,"t":"2025-10-13T04:00:00Z","v":14118,"vw":33.748662},{"c":33.9,"h":33.98,"l":33.59,"n":167,"o":33.6,"t":"2025-10-14T04:00:00Z","v":14596,"vw":33.760712},{"c":33.8798,"h":34.01,"l":33.74,"n":164,"o":33.77,"t":"2025-10-15T04:00:00Z","v":6973,"vw":33.889617},{"c":33.9629,"h":34.219,"l":33.8867,"n":119,"o":34.03,"t":"2025-10-16T04:00:00Z","v":10217,"vw":34.049829},{"c":34.16,"h":34.18,"l":33.8317,"n":135,"o":33.86,"t":"2025-10-17T04:00:00Z","v":8262,"vw":34.004607},{"c":34.3967,"h":34.43,"l":34.18,"n":149,"o":34.22,"t":"2025-10-20T04:00:00Z","v":12061,"vw":34.284071},{"c":34.207,"h":34.27,"l":34.06,"n":155,"o":34.27,"t":"2025-10-21T04:00:00Z","v":13159,"vw":34.196245},{"c":34.2362,"h":34.97,"l":34.18,"n":143,"o":34.32,"t":"2025-10-22T04:00:00Z","v":11774,"vw":34.541689},{"c":34.0785,"h":34.18,"l":33.95,"n":101,"o":34.05,"t":"2025-10-23T04:00:00Z","v":2672,"vw":34.034959},{"c":33.9537,"h":34.09,"l":33.84,"n":235,"o":34.09,"t":"2025-10-24T04:00:00Z","v":24675,"vw":33.96294},{"c":34.2043,"h":34.2043,"l":33.93,"n":112,"o":34.06,"t":"2025-10-27T04:00:00Z","v":4859,"vw":34.039647},{"c":33.97,"h":34.08,"l":33.91,"n":134,"o":34.08,"t":"2025-10-28T04:00:00Z","v":10173,"vw":33.959952},{"c":33.71,"h":34.05,"l":33.64,"n":155,"o":34.05,"t":"2025-10-29T04:00:00Z","v":5561,"vw":33.851715},{"c":33.9,"h":34.03,"l":33.78,"n":136,"o":33.78,"t":"2025-10-30T04:00:00Z","v":7397,"vw":33.952524},{"c":33.8302,"h":34.03,"l":33.6301,"n":209,"o":33.759,"t":"2025-10-31T04:00:00Z","v":12062,"vw":33.760783},{"c":33.74,"h":33.81,"l":33.64,"n":184,"o":33.81,"t":"2025-11-03T05:00:00Z","v":4517,"vw":33.735426},{"c":33.7891,"h":33.8001,"l":33.731,"n":89,"o":33.8,"t":"2025-11-04T05:00:00Z","v":1824,"vw":33.786798},{"c":33.96,"h":33.96,"l":33.66,"n":161,"o":33.815,"t":"2025-11-05T05:00:00Z","v":8473,"vw":33.790435},{"c":33.9309,"h":33.9826,"l":33.795,"n":102,"o":33.9383,"t":"2025-11-06T05:00:00Z","v":8764,"vw":33.93517},{"c":34.0852,"h":34.0852,"l":33.8601,"n":87,"o":33.8601,"t":"2025-11-07T05:00:00Z","v":4178,"vw":33.977928},{"c":34.3581,"h":34.364,"l":34.11,"n":139,"o":34.11,"t":"2025-11-10T05:00:00Z","v":2671,"vw":34.238325},{"c":35.1351,"h":35.198,"l":34.66,"n":135,"o":34.66,"t":"2025-11-11T05:00:00Z","v":7716,"vw":35.021026},{"c":35.585,"h":35.6612,"l":35.28,"n":128,"o":35.28,"t":"2025-11-12T05:00:00Z","v":7585,"vw":35.573488},{"c":35.4321,"h":35.72,"l":35.36,"n":232,"o":35.52,"t":"2025-11-13T05:00:00Z","v":11552,"vw":35.577921},{"c":35.55,"h":35.75,"l":35.3,"n":393,"o":35.44,"t":"2025-11-14T05:00:00Z","v":114970,"vw":35.488816},{"c":35.4681,"h":35.725,"l":35.42,"n":183,"o":35.44,"t":"2025-11-17T05:00:00Z","v":63498,"vw":35.628664},{"c":35.5565,"h":35.67,"l":35.26,"n":85,"o":35.42,"t":"2025-11-18T05:00:00Z","v":6662,"vw":35.502428},{"c":35.4562,"h":35.52,"l":35.14,"n":117,"o":35.52,"t":"2025-11-19T05:00:00Z","v":4147,"vw":35.375126},{"c":35.24,"h":35.75,"l":35.17,"n":155,"o":35.65,"t":"2025-11-20T05:00:00Z","v":6773,"vw":35.582498},{"c":35.9212,"h":36.23,"l":35.48,"n":245,"o":35.48,"t":"2025-11-21T05:00:00Z","v":59334,"vw":35.985428},{"c":36.05,"h":36.24,"l":35.95,"n":176,"o":36.09,"t":"2025-11-24T05:00:00Z","v":8698,"vw":36.107363},{"c":36.75,"h":36.75,"l":36.28,"n":142,"o":36.28,"t":"2025-11-25T05:00:00Z","v":49536,"vw":36.492509},{"c":36.87,"h":37.05,"l":36.7455,"n":241,"o":36.8,"t":"2025-11-26T05:00:00Z","v":169499,"vw":36.917799},{"c":36.8332,"h":36.86,"l":36.7,"n":134,"o":36.725,"t":"2025-11-28T05:00:00Z","v":4637,"vw":36.793415},{"c":36.3474,"h":36.94,"l":36.3474,"n":238,"o":36.94,"t":"2025-12-01T05:00:00Z","v":22589,"vw":36.598104},{"c":36.1983,"h":36.44,"l":36.195,"n":139,"o":36.44,"t":"2025-12-02T05:00:00Z","v":7236,"vw":36.298258},{"c":36.285,"h":36.3216,"l":36.25,"n":88,"o":36.27,"t":"2025-12-03T05:00:00Z","v":5940,"vw":36.29734},{"c":36.2,"h":36.42,"l":36.11,"n":286,"o":36.38,"t":"2025-12-04T05:00:00Z","v":18763,"vw":36.248507},{"c":36.31,"h":36.5,"l":36.21,"n":153,"o":36.21,"t":"2025-12-05T05:00:00Z","v":15429,"vw":36.330377},{"c":35.9541,"h":36.35,"l":35.91,"n":238,"o":36.35,"t":"2025-12-08T05:00:00Z","v":22214,"vw":36.061034},{"c":35.55,"h":36.0199,"l":35.52,"n":213,"o":35.95,"t":"2025-12-09T05:00:00Z","v":16239,"vw":35.705651},{"c":35.93,"h":35.955,"l":35.6,"n":145,"o":35.7,"t":"2025-12-10T05:00:00Z","v":9427,"vw":35.790427},{"c":35.9974,"h":36.14,"l":35.93,"n":153,"o":36.06,"t":"2025-12-11T05:00:00Z","v":9616,"vw":36.042059},{"c":35.89,"h":35.9399,"l":35.8062,"n":149,"o":35.88,"t":"2025-12-12T05:00:00Z","v":54608,"vw":35.871798},{"c":36.1588,"h":36.21,"l":36.05,"n":154,"o":36.05,"t":"2025-12-15T05:00:00Z","v":8837,"vw":36.13206},{"c":35.9381,"h":36.17,"l":35.78,"n":261,"o":36.17,"t":"2025-12-16T05:00:00Z","v":13265,"vw":35.946235},{"c":35.8191,"h":35.989,"l":35.77,"n":118,"o":35.92,"t":"2025-12-17T05:00:00Z","v":5261,"vw":35.911757},{"c":35.9519,"h":36.12,"l":35.86,"n":150,"o":35.86,"t":"2025-12-18T05:00:00Z","v":22980,"vw":36.008124},{"c":36.23,"h":36.425,"l":36.065,"n":257,"o":36.12,"t":"2025-12-19T05:00:00Z","v":16826,"vw":36.250753},{"c":36.3516,"h":36.409,"l":36.15,"n":186,"o":36.15,"t":"2025-12-22T05:00:00Z","v":16118,"vw":36.2838},{"c":36.4166,"h":36.4899,"l":36.351,"n":165,"o":36.48,"t":"2025-12-23T05:00:00Z","v":9418,"vw":36.423586},{"c":36.5129,"h":36.54,"l":36.43,"n":80,"o":36.47,"t":"2025-12-24T05:00:00Z","v":3929,"vw":36.489536},{"c":36.5,"h":36.56,"l":36.41,"n":114,"o":36.56,"t":"2025-12-26T05:00:00Z","v":2494,"vw":36.472362},{"c":36.33,"h":36.529,"l":36.29,"n":164,"o":36.4,"t":"2025-12-29T05:00:00Z","v":12916,"vw":36.351572},{"c":36.13,"h":36.24,"l":36.0017,"n":187,"o":36.24,"t":"2025-12-30T05:00:00Z","v":8399,"vw":36.094303},{"c":35.8964,"h":36.37,"l":35.87,"n":162,"o":35.98,"t":"2025-12-31T05:00:00Z","v":14562,"vw":36.000136},{"c":36.051,"h":36.09,"l":35.88,"n":184,"o":36.09,"t":"2026-01-02T05:00:00Z","v":11774,"vw":35.942559},{"c":36.1322,"h":36.16,"l":35.7101,"n":259,"o":36.16,"t":"2026-01-05T05:00:00Z","v":11770,"vw":36.027341},{"c":36.7972,"h":36.86,"l":36.34,"n":258,"o":36.34,"t":"2026-01-06T05:00:00Z","v":16754,"vw":36.736382},{"c":37.17,"h":37.3,"l":36.97,"n":258,"o":36.97,"t":"2026-01-07T05:00:00Z","v":41835,"vw":37.106791},{"c":37.0242,"h":37.2799,"l":36.86,"n":269,"o":37.1,"t":"2026-01-08T05:00:00Z","v":28327,"vw":37.138378},{"c":37.05,"h":37.285,"l":37.05,"n":231,"o":37.24,"t":"2026-01-09T05:00:00Z","v":21255,"vw":37.152023},{"c":36.88,"h":37.18,"l":36.5001,"n":587,"o":37.17,"t":"2026-01-12T05:00:00Z","v":80607,"vw":36.820943},{"c":36.75,"h":36.98,"l":36.5,"n":190,"o":36.98,"t":"2026-01-13T05:00:00Z","v":26302,"vw":36.756285},{"c":37.03,"h":37.17,"l":36.85,"n":325,"o":36.94,"t":"2026-01-14T05:00:00Z","v":73510,"vw":36.930433},{"c":36.8537,"h":37.04,"l":36.73,"n":934,"o":37.04,"t":"2026-01-15T05:00:00Z","v":164596,"vw":36.866855},{"c":36.82,"h":37.0091,"l":36.71,"n":283,"o":36.92,"t":"2026-01-16T05:00:00Z","v":49541,"vw":36.774826},{"c":36.47,"h":36.62,"l":36.18,"n":287,"o":36.36,"t":"2026-01-20T05:00:00Z","v":50349,"vw":36.285469},{"c":36.945,"h":37.04,"l":36.59,"n":304,"o":36.59,"t":"2026-01-21T05:00:00Z","v":31478,"vw":36.839925},{"c":37.16,"h":37.3195,"l":36.93,"n":247,"o":36.93,"t":"2026-01-22T05:00:00Z","v":36302,"vw":37.184986},{"c":37.09,"h":37.16,"l":36.9001,"n":230,"o":37.16,"t":"2026-01-23T05:00:00Z","v":30334,"vw":37.006304},{"c":37.3,"h":37.34,"l":37.06,"n":340,"o":37.06,"t":"2026-01-26T05:00:00Z","v":23369,"vw":37.190487},{"c":37.35,"h":37.42,"l":37.265,"n":188,"o":37.3489,"t":"2026-01-27T05:00:00Z","v":9262,"vw":37.354603},{"c":36.83,"h":37.02,"l":36.72,"n":225,"o":37.02,"t":"2026-01-28T05:00:00Z","v":16031,"vw":36.850301},{"c":36.93,"h":37,"l":36,"n":613,"o":36.94,"t":"2026-01-29T05:00:00Z","v":77469,"vw":36.475293},{"c":36.93,"h":37.05,"l":36.761,"n":213,"o":36.96,"t":"2026-01-30T05:00:00Z","v":14577,"vw":36.884222},{"c":37.09,"h":37.3385,"l":36.86,"n":177,"o":37,"t":"2026-02-02T05:00:00Z","v":9920,"vw":37.108551},{"c":36.8448,"h":37.3315,"l":36.7,"n":362,"o":37.05,"t":"2026-02-03T05:00:00Z","v":20459,"vw":36.906434},{"c":37.0368,"h":37.185,"l":36.96,"n":172,"o":37.12,"t":"2026-02-04T05:00:00Z","v":12489,"vw":37.105298},{"c":36.96,"h":37.3097,"l":36.85,"n":223,"o":37.08,"t":"2026-02-05T05:00:00Z","v":11594,"vw":37.03818},{"c":37.5641,"h":37.5641,"l":37.13,"n":163,"o":37.13,"t":"2026-02-06T05:00:00Z","v":10557,"vw":37.348435},{"c":37.5536,"h":37.79,"l":37.44,"n":227,"o":37.79,"t":"2026-02-09T05:00:00Z","v":14340,"vw":37.598964},{"c":37.5376,"h":37.769,"l":37.47,"n":227,"o":37.59,"t":"2026-02-10T05:00:00Z","v":18201,"vw":37.706732},{"c":37.8311,"h":37.88,"l":37.49,"n":161,"o":37.56,"t":"2026-02-11T05:00:00Z","v":10261,"vw":37.705911},{"c":37.8459,"h":38.15,"l":37.77,"n":276,"o":38.01,"t":"2026-02-12T05:00:00Z","v":17937,"vw":37.985738},{"c":38.0968,"h":38.306,"l":37.94,"n":246,"o":37.94,"t":"2026-02-13T05:00:00Z","v":11963,"vw":38.148032},{"c":38.3,"h":38.3885,"l":38.14,"n":254,"o":38.14,"t":"2026-02-17T05:00:00Z","v":18613,"vw":38.282404},{"c":38.28,"h":38.349,"l":38.14,"n":192,"o":38.34,"t":"2026-02-18T05:00:00Z","v":12789,"vw":38.279494},{"c":38.1955,"h":38.5,"l":38.0001,"n":170,"o":38.23,"t":"2026-02-19T05:00:00Z","v":11328,"vw":38.141727},{"c":38.2269,"h":38.58,"l":38,"n":232,"o":38.11,"t":"2026-02-20T05:00:00Z","v":20633,"vw":38.17109},{"c":38.44,"h":38.44,"l":38.06,"n":259,"o":38.06,"t":"2026-02-23T05:00:00Z","v":27657,"vw":38.284751},{"c":38.3413,"h":39.48,"l":38.22,"n":275,"o":38.22,"t":"2026-02-24T05:00:00Z","v":16661,"vw":38.368616},{"c":38.4278,"h":38.49,"l":38.25,"n":225,"o":38.3,"t":"2026-02-25T05:00:00Z","v":10444,"vw":38.351974},{"c":37.99,"h":38.5,"l":37.78,"n":288,"o":38.23,"t":"2026-02-26T05:00:00Z","v":21580,"vw":38.076494},{"c":38.35,"h":38.45,"l":38.19,"n":236,"o":38.19,"t":"2026-02-27T05:00:00Z","v":16779,"vw":38.36416},{"c":37.94,"h":38.155,"l":37.79,"n":337,"o":37.79,"t":"2026-03-02T05:00:00Z","v":22188,"vw":37.97862},{"c":37.28,"h":37.38,"l":36.75,"n":305,"o":37.15,"t":"2026-03-03T05:00:00Z","v":23167,"vw":37.152836},{"c":37.3568,"h":37.3996,"l":36.99,"n":206,"o":37.17,"t":"2026-03-04T05:00:00Z","v":12491,"vw":37.245101},{"c":36.52,"h":36.99,"l":36.3,"n":264,"o":36.99,"t":"2026-03-05T05:00:00Z","v":14460,"vw":36.534318},{"c":36.37,"h":36.41,"l":36.02,"n":211,"o":36.24,"t":"2026-03-06T05:00:00Z","v":11288,"vw":36.21358},{"c":36.7255,"h":36.73,"l":35.935,"n":228,"o":36,"t":"2026-03-09T04:00:00Z","v":9272,"vw":36.174938},{"c":36.6704,"h":37.165,"l":36.62,"n":239,"o":36.7,"t":"2026-03-10T04:00:00Z","v":20573,"vw":36.813039},{"c":36.4275,"h":36.925,"l":36.17,"n":228,"o":36.41,"t":"2026-03-11T04:00:00Z","v":12234,"vw":36.338998},{"c":35.8664,"h":36.18,"l":35.83,"n":182,"o":36.03,"t":"2026-03-12T04:00:00Z","v":6167,"vw":35.943241},{"c":35.555,"h":36.0698,"l":35.5327,"n":404,"o":35.9708,"t":"2026-03-13T04:00:00Z","v":9735,"vw":35.683445},{"c":36.0052,"h":36.05,"l":35.66,"n":246,"o":35.66,"t":"2026-03-16T04:00:00Z","v":9384,"vw":35.948032},{"c":36.0628,"h":36.3388,"l":36.0628,"n":161,"o":36.27,"t":"2026-03-17T04:00:00Z","v":4886,"vw":36.231655},{"c":35.36,"h":35.86,"l":35.36,"n":290,"o":35.86,"t":"2026-03-18T04:00:00Z","v":19891,"vw":35.553107},{"c":35.11,"h":35.27,"l":34.84,"n":181,"o":35.1,"t":"2026-03-19T04:00:00Z","v":7390,"vw":35.057528},{"c":34.5328,"h":35.2,"l":34,"n":252,"o":34.98,"t":"2026-03-20T04:00:00Z","v":18410,"vw":34.687041},{"c":34.55,"h":35,"l":34.51,"n":696,"o":34.78,"t":"2026-03-23T04:00:00Z","v":128470,"vw":34.658307},{"c":34.66,"h":34.75,"l":34.49,"n":159,"o":34.61,"t":"2026-03-24T04:00:00Z","v":6883,"vw":34.636476},{"c":35.1,"h":35.225,"l":35.08,"n":117,"o":35.09,"t":"2026-03-25T04:00:00Z","v":5146,"vw":35.122799},{"c":34.7,"h":35.35,"l":34.7,"n":173,"o":34.955,"t":"2026-03-26T04:00:00Z","v":47188,"vw":34.825023},{"c":34.6745,"h":35.04,"l":34.61,"n":153,"o":35.04,"t":"2026-03-27T04:00:00Z","v":7067,"vw":34.817796},{"c":34.77,"h":35.01,"l":34.56,"n":225,"o":35.01,"t":"2026-03-30T04:00:00Z","v":19131,"vw":34.881544},{"c":35.6,"h":35.678,"l":35.12,"n":164,"o":35.12,"t":"2026-03-31T04:00:00Z","v":10456,"vw":35.376274},{"c":36.09,"h":36.77,"l":35.9101,"n":267,"o":36.05,"t":"2026-04-01T04:00:00Z","v":33677,"vw":36.093206},{"c":35.9589,"h":38.08,"l":35,"n":133,"o":35.73,"t":"2026-04-02T04:00:00Z","v":5723,"vw":36.138878},{"c":35.8497,"h":35.99,"l":35.7978,"n":187,"o":35.94,"t":"2026-04-06T04:00:00Z","v":6666,"vw":35.855403},{"c":35.6955,"h":35.74,"l":35.36,"n":125,"o":35.57,"t":"2026-04-07T04:00:00Z","v":6365,"vw":35.566417},{"c":36.425,"h":36.4745,"l":36.14,"n":283,"o":36.29,"t":"2026-04-08T04:00:00Z","v":12573,"vw":36.341832},{"c":36.425,"h":36.62,"l":36.18,"n":177,"o":36.24,"t":"2026-04-09T04:00:00Z","v":10289,"vw":36.40207},{"c":36.1971,"h":36.41,"l":36.14,"n":123,"o":36.41,"t":"2026-04-10T04:00:00Z","v":4013,"vw":36.24746},{"c":36.265,"h":36.265,"l":35.89,"n":209,"o":36.1,"t":"2026-04-13T04:00:00Z","v":6651,"vw":36.060181},{"c":36.505,"h":36.621,"l":36.421,"n":179,"o":36.59,"t":"2026-04-14T04:00:00Z","v":11390,"vw":36.508362},{"c":36.495,"h":36.69,"l":36.34,"n":153,"o":36.69,"t":"2026-04-15T04:00:00Z","v":3966,"vw":36.45329},{"c":36.305,"h":36.54,"l":36.17,"n":160,"o":36.54,"t":"2026-04-16T04:00:00Z","v":13644,"vw":36.336061},{"c":36.8112,"h":36.875,"l":36.7,"n":160,"o":36.7,"t":"2026-04-17T04:00:00Z","v":31219,"vw":36.769821},{"c":36.45,"h":37.19,"l":36.445,"n":207,"o":36.87,"t":"2026-04-20T04:00:00Z","v":5677,"vw":36.606913},{"c":35.51,"h":36.26,"l":35.18,"n":253,"o":36.26,"t":"2026-04-21T04:00:00Z","v":13958,"vw":35.672799},{"c":35.5581,"h":35.68,"l":35.5,"n":172,"o":35.68,"t":"2026-04-22T04:00:00Z","v":21832,"vw":35.552882},{"c":35.5257,"h":35.6991,"l":35.25,"n":153,"o":35.59,"t":"2026-04-23T04:00:00Z","v":11143,"vw":35.542893},{"c":35.4888,"h":35.51,"l":35.33,"n":225,"o":35.51,"t":"2026-04-24T04:00:00Z","v":13732,"vw":35.407404},{"c":35.125,"h":35.37,"l":35,"n":312,"o":35.23,"t":"2026-04-27T04:00:00Z","v":18611,"vw":35.267901},{"c":34.9143,"h":35.19,"l":34.7826,"n":237,"o":35.15,"t":"2026-04-28T04:00:00Z","v":7074,"vw":35.000552},{"c":34.3583,"h":34.62,"l":34.28,"n":260,"o":34.62,"t":"2026-04-29T04:00:00Z","v":9154,"vw":34.438929},{"c":35.2422,"h":35.32,"l":34.84,"n":191,"o":34.85,"t":"2026-04-30T04:00:00Z","v":10115,"vw":35.167671},{"c":35.0926,"h":35.3,"l":35.0901,"n":206,"o":35.28,"t":"2026-05-01T04:00:00Z","v":4814,"vw":35.206731},{"c":34.9101,"h":35.14,"l":34.8232,"n":209,"o":34.97,"t":"2026-05-04T04:00:00Z","v":6181,"vw":34.95202},{"c":34.893,"h":35.01,"l":34.731,"n":225,"o":35.01,"t":"2026-05-05T04:00:00Z","v":18051,"vw":34.847813},{"c":35.2628,"h":35.35,"l":35.079,"n":195,"o":35.1,"t":"2026-05-06T04:00:00Z","v":12689,"vw":35.231583},{"c":35.06,"h":35.8,"l":35,"n":390,"o":35.29,"t":"2026-05-07T04:00:00Z","v":66427,"vw":35.130366},{"c":34.955,"h":35.17,"l":34.95,"n":228,"o":35.06,"t":"2026-05-08T04:00:00Z","v":11476,"vw":35.017677},{"c":34.79,"h":35.2,"l":34.76,"n":215,"o":34.97,"t":"2026-05-11T04:00:00Z","v":7230,"vw":34.985537},{"c":35.225,"h":35.26,"l":34.77,"n":665,"o":34.77,"t":"2026-05-12T04:00:00Z","v":6350,"vw":35.037114},{"c":35.2748,"h":35.305,"l":34.92,"n":191,"o":34.92,"t":"2026-05-13T04:00:00Z","v":17518,"vw":35.111988},{"c":35.2659,"h":35.379,"l":35.1901,"n":131,"o":35.3,"t":"2026-05-14T04:00:00Z","v":4225,"vw":35.272865},{"c":34.81,"h":35.0699,"l":34.7701,"n":186,"o":35.0699,"t":"2026-05-15T04:00:00Z","v":7588,"vw":34.831655},{"c":34.9455,"h":35,"l":34.77,"n":156,"o":34.77,"t":"2026-05-18T04:00:00Z","v":3235,"vw":34.921456},{"c":35.0963,"h":35.2199,"l":34.83,"n":143,"o":34.83,"t":"2026-05-19T04:00:00Z","v":7207,"vw":35.104519},{"c":35.53,"h":35.53,"l":35.275,"n":146,"o":35.29,"t":"2026-05-20T04:00:00Z","v":9215,"vw":35.442454},{"c":35.4109,"h":35.4109,"l":35.31,"n":155,"o":35.31,"t":"2026-05-21T04:00:00Z","v":7100,"vw":35.388997},{"c":35.825,"h":36.08,"l":35.74,"n":165,"o":35.77,"t":"2026-05-22T04:00:00Z","v":9922,"vw":35.855583},{"c":35.6009,"h":35.86,"l":35.5401,"n":231,"o":35.85,"t":"2026-05-26T04:00:00Z","v":7384,"vw":35.701651},{"c":35.3212,"h":35.6183,"l":35.3212,"n":156,"o":35.44,"t":"2026-05-27T04:00:00Z","v":4288,"vw":35.490648},{"c":35.2,"h":35.329,"l":35,"n":201,"o":35.16,"t":"2026-05-28T04:00:00Z","v":14084,"vw":35.188984},{"c":35.1019,"h":35.25,"l":35.03,"n":159,"o":35.18,"t":"2026-05-29T04:00:00Z","v":10847,"vw":35.150489},{"c":34.53,"h":35.425,"l":34.4,"n":315,"o":34.94,"t":"2026-06-01T04:00:00Z","v":23137,"vw":34.620888},{"c":34.0369,"h":34.4,"l":33.98,"n":269,"o":34.3,"t":"2026-06-02T04:00:00Z","v":11084,"vw":34.097262},{"c":34.1756,"h":34.22,"l":33.92,"n":225,"o":33.98,"t":"2026-06-03T04:00:00Z","v":8844,"vw":34.098559},{"c":34.884,"h":35.0099,"l":34.59,"n":246,"o":34.59,"t":"2026-06-04T04:00:00Z","v":11368,"vw":34.814523},{"c":34.92,"h":35.219,"l":34.8701,"n":220,"o":35.01,"t":"2026-06-05T04:00:00Z","v":12683,"vw":35.100249},{"c":34.5653,"h":35.96,"l":34.52,"n":431,"o":34.9,"t":"2026-06-08T04:00:00Z","v":35206,"vw":34.769362},{"c":35.0391,"h":35.0785,"l":34.67,"n":215,"o":34.67,"t":"2026-06-09T04:00:00Z","v":9318,"vw":34.994138},{"c":34.8372,"h":35.35,"l":34.83,"n":174,"o":35.07,"t":"2026-06-10T04:00:00Z","v":7979,"vw":35.04006},{"c":35.1661,"h":35.52,"l":34.82,"n":254,"o":34.88,"t":"2026-06-11T04:00:00Z","v":11261,"vw":35.073868},{"c":35.1652,"h":35.35,"l":34.9919,"n":198,"o":35.35,"t":"2026-06-12T04:00:00Z","v":9401,"vw":35.173462},{"c":34.8775,"h":35.615,"l":34.85,"n":237,"o":34.985,"t":"2026-06-15T04:00:00Z","v":15733,"vw":35.005855},{"c":34.89,"h":34.98,"l":34.855,"n":157,"o":34.9,"t":"2026-06-16T04:00:00Z","v":5157,"vw":34.883578},{"c":34.5716,"h":35.12,"l":34.52,"n":309,"o":34.99,"t":"2026-06-17T04:00:00Z","v":20262,"vw":34.964391},{"c":34.4703,"h":34.625,"l":34.2988,"n":151,"o":34.6,"t":"2026-06-18T04:00:00Z","v":6829,"vw":34.46391},{"c":34.6341,"h":34.88,"l":34.32,"n":256,"o":34.37,"t":"2026-06-22T04:00:00Z","v":23286,"vw":34.534549},{"c":34.9435,"h":34.99,"l":34.68,"n":629,"o":34.99,"t":"2026-06-23T04:00:00Z","v":112371,"vw":34.828837},{"c":35.43,"h":35.5299,"l":35.31,"n":150,"o":35.465,"t":"2026-06-24T04:00:00Z","v":6092,"vw":35.438765},{"c":35.7,"h":35.9,"l":35.59,"n":144,"o":35.59,"t":"2026-06-25T04:00:00Z","v":9669,"vw":35.775212},{"c":36.2416,"h":36.34,"l":35.87,"n":196,"o":35.89,"t":"2026-06-26T04:00:00Z","v":11074,"vw":36.159394},{"c":36.365,"h":36.39,"l":36.25,"n":234,"o":36.34,"t":"2026-06-29T04:00:00Z","v":7662,"vw":36.334439},{"c":36.0159,"h":36.2099,"l":35.925,"n":174,"o":36.2099,"t":"2026-06-30T04:00:00Z","v":4853,"vw":36.013229},{"c":35.9886,"h":36.09,"l":35.1565,"n":147,"o":35.1565,"t":"2026-07-01T04:00:00Z","v":5912,"vw":35.926146},{"c":37.0629,"h":37.18,"l":36.33,"n":257,"o":36.33,"t":"2026-07-02T04:00:00Z","v":20031,"vw":36.962403},{"c":36.985,"h":37.44,"l":36.73,"n":376,"o":37.13,"t":"2026-07-06T04:00:00Z","v":24903,"vw":36.940168},{"c":37.23,"h":37.36,"l":37.2,"n":227,"o":37.36,"t":"2026-07-07T04:00:00Z","v":6367,"vw":37.253703},{"c":36.8236,"h":37.12,"l":36.7488,"n":322,"o":37.12,"t":"2026-07-08T04:00:00Z","v":18265,"vw":36.871409},{"c":36.6107,"h":36.72,"l":36.52,"n":175,"o":36.5328,"t":"2026-07-09T04:00:00Z","v":5770,"vw":36.615872},{"c":36.514,"h":36.569,"l":36.32,"n":823,"o":36.515,"t":"2026-07-10T04:00:00Z","v":10694,"vw":36.477974},{"c":36.4944,"h":36.642,"l":36.4514,"n":147,"o":36.54,"t":"2026-07-13T04:00:00Z","v":4859,"vw":36.505211},{"c":36.0256,"h":36.1429,"l":35.9549,"n":150,"o":35.97,"t":"2026-07-14T04:00:00Z","v":5878,"vw":36.026727},{"c":36.2019,"h":36.3253,"l":36.2019,"n":159,"o":36.22,"t":"2026-07-15T04:00:00Z","v":2675,"vw":36.269704},{"c":36.8312,"h":36.98,"l":36.69,"n":135,"o":36.7315,"t":"2026-07-16T04:00:00Z","v":5987,"vw":36.861249},{"c":36.7096,"h":37.028,"l":36.675,"n":124,"o":36.8,"t":"2026-07-17T04:00:00Z","v":3627,"vw":36.755931},{"c":36.4044,"h":36.8,"l":35.59,"n":277,"o":36.8,"t":"2026-07-20T04:00:00Z","v":13128,"vw":36.40085},{"c":36.5432,"h":36.68,"l":35.25,"n":231,"o":36.29,"t":"2026-07-21T04:00:00Z","v":16097,"vw":36.041145},{"c":36.297,"h":36.7,"l":36.2,"n":153,"o":36.7,"t":"2026-07-22T04:00:00Z","v":6932,"vw":36.416685},{"c":36.4783,"h":36.6138,"l":36.36,"n":134,"o":36.36,"t":"2026-07-23T04:00:00Z","v":4253,"vw":36.513634},{"c":36.8969,"h":37.07,"l":36.82,"n":160,"o":36.84,"t":"2026-07-24T04:00:00Z","v":7083,"vw":36.899066},{"c":37.0856,"h":37.25,"l":36.97,"n":211,"o":37.12,"t":"2026-07-27T04:00:00Z","v":12860,"vw":37.212724},{"c":37.7258,"h":38,"l":37.43,"n":152,"o":37.43,"t":"2026-07-28T04:00:00Z","v":17960,"vw":37.842958},{"c":37.815,"h":38.0489,"l":37.6965,"n":176,"o":37.79,"t":"2026-07-29T04:00:00Z","v":8803,"vw":37.890509},{"c":37.5625,"h":37.57,"l":37.16,"n":196,"o":37.36,"t":"2026-07-30T04:00:00Z","v":17084,"vw":37.363016},{"c":37.1895,"h":37.24,"l":36.885,"n":163,"o":37.24,"t":"2026-07-31T04:00:00Z","v":3564,"vw":37.126644},{"c":37.0907,"h":37.2802,"l":36.965,"n":212,"o":37.2802,"t":"2026-08-03T04:00:00Z","v":4669,"vw":37.051671},{"c":37.1201,"h":37.18,"l":37.005,"n":178,"o":37.005,"t":"2026-08-04T04:00:00Z","v":4085,"vw":37.08079},{"c":37.22,"h":37.415,"l":37.1061,"n":154,"o":37.41,"t":"2026-08-05T04:00:00Z","v":12678,"vw":37.27626},{"c":37.2788,"h":37.66,"l":37.09,"n":155,"o":37.56,"t":"2026-08-06T04:00:00Z","v":7577,"vw":37.243602},{"c":37.9184,"h":37.9184,"l":37.61,"n":143,"o":37.809,"t":"2026-08-07T04:00:00Z","v":7052,"vw":37.767259},{"c":38.35,"h":38.35,"l":38.01,"n":218,"o":38.01,"t":"2026-08-10T04:00:00Z","v":131196,"vw":38.259902},{"c":38.207,"h":38.41,"l":38.141,"n":184,"o":38.35,"t":"2026-08-11T04:00:00Z","v":19048,"vw":38.242895},{"c":38.142,"h":38.1697,"l":37.84,"n":151,"o":37.91,"t":"2026-08-12T04:00:00Z","v":4757,"vw":37.997981},{"c":38.214,"h":38.33,"l":38.1644,"n":128,"o":38.21,"t":"2026-08-13T04:00:00Z","v":5061,"vw":38.220167},{"c":38.0658,"h":38.21,"l":37.96,"n":208,"o":38.21,"t":"2026-08-14T04:00:00Z","v":6209,"vw":38.046149},{"c":38.042,"h":38.21,"l":37.93,"n":166,"o":37.95,"t":"2026-08-17T04:00:00Z","v":10176,"vw":38.086807},{"c":38.3376,"h":38.495,"l":38.21,"n":250,"o":38.33,"t":"2026-08-18T04:00:00Z","v":10908,"vw":38.376595},{"c":39.2066,"h":39.2066,"l":38.9499,"n":234,"o":39.131,"t":"2026-08-19T04:00:00Z","v":12304,"vw":39.018906},{"c":38.7469,"h":39.12,"l":38.7469,"n":193,"o":39.12,"t":"2026-08-20T04:00:00Z","v":6066,"vw":38.984824},{"c":38.97,"h":39.1291,"l":38.73,"n":167,"o":38.74,"t":"2026-08-21T04:00:00Z","v":4305,"vw":38.980316},{"c":38.8256,"h":38.915,"l":38.768,"n":180,"o":38.9,"t":"2026-08-24T04:00:00Z","v":20682,"vw":38.852538},{"c":39.1,"h":39.1,"l":38.815,"n":148,"o":38.935,"t":"2026-08-25T04:00:00Z","v":2204,"vw":39.00199},{"c":38.8036,"h":39.1,"l":38.74,"n":200,"o":38.93,"t":"2026-08-26T04:00:00Z","v":6451,"vw":38.862935},{"c":38.5125,"h":38.68,"l":38.4701,"n":176,"o":38.63,"t":"2026-08-27T04:00:00Z","v":5194,"vw":38.555807},{"c":38.2443,"h":38.49,"l":38.227,"n":262,"o":38.49,"t":"2026-08-28T04:00:00Z","v":17642,"vw":38.308759},{"c":38.1173,"h":38.13,"l":37.77,"n":214,"o":38.03,"t":"2026-08-31T04:00:00Z","v":10239,"vw":37.93379},{"c":38.14,"h":38.36,"l":38.08,"n":161,"o":38.36,"t":"2026-09-01T04:00:00Z","v":4360,"vw":38.195692},{"c":38.44,"h":38.645,"l":38.41,"n":130,"o":38.53,"t":"2026-09-02T04:00:00Z","v":2678,"vw":38.548299},{"c":38.6337,"h":38.83,"l":38.555,"n":158,"o":38.82,"t":"2026-09-03T04:00:00Z","v":4239,"vw":38.658442},{"c":38.2042,"h":38.38,"l":38.19,"n":250,"o":38.32,"t":"2026-09-04T04:00:00Z","v":13107,"vw":38.265635},{"c":37.2578,"h":37.75,"l":37.2578,"n":286,"o":37.75,"t":"2026-09-08T04:00:00Z","v":10052,"vw":37.528432},{"c":37.0718,"h":37.21,"l":37.0301,"n":176,"o":37.21,"t":"2026-09-09T04:00:00Z","v":3529,"vw":37.114913},{"c":36.6784,"h":36.95,"l":36.675,"n":127,"o":36.95,"t":"2026-09-10T04:00:00Z","v":1864,"vw":36.878571},{"c":36.5894,"h":36.805,"l":36.53,"n":195,"o":36.805,"t":"2026-09-11T04:00:00Z","v":8333,"vw":36.630012},{"c":37.087,"h":37.244,"l":37.02,"n":211,"o":37.02,"t":"2026-09-14T04:00:00Z","v":7908,"vw":37.081892},{"c":36.8908,"h":37.02,"l":36.695,"n":151,"o":36.99,"t":"2026-09-15T04:00:00Z","v":39372,"vw":36.80172},{"c":36.855,"h":37.08,"l":36.855,"n":183,"o":36.95,"t":"2026-09-16T04:00:00Z","v":4532,"vw":36.9575},{"c":37.01,"h":37.149,"l":37.01,"n":112,"o":37.03,"t":"2026-09-17T04:00:00Z","v":3737,"vw":37.095833},{"c":36.925,"h":37.08,"l":36.8312,"n":119,"o":37.08,"t":"2026-09-18T04:00:00Z","v":4990,"vw":36.927603},{"c":37.085,"h":37.13,"l":36.982,"n":185,"o":37.04,"t":"2026-09-21T04:00:00Z","v":15638,"vw":37.043014},{"c":37.2918,"h":37.35,"l":37.135,"n":144,"o":37.135,"t":"2026-09-22T04:00:00Z","v":7058,"vw":37.249001},{"c":36.89,"h":37.28,"l":36.8,"n":153,"o":37.279,"t":"2026-09-23T04:00:00Z","v":3508,"vw":37.009944},{"c":36.7422,"h":36.95,"l":36.71,"n":102,"o":36.84,"t":"2026-09-24T04:00:00Z","v":3061,"vw":36.807407},{"c":36.8861,"h":36.8861,"l":36.68,"n":113,"o":36.71,"t":"2026-09-25T04:00:00Z","v":6180,"vw":36.719626},{"c":36.917,"h":36.925,"l":36.74,"n":181,"o":36.83,"t":"2026-09-28T04:00:00Z","v":7117,"vw":36.809574},{"c":36.6806,"h":36.74,"l":36.46,"n":177,"o":36.69,"t":"2026-09-29T04:00:00Z","v":6247,"vw":36.619873},{"c":36.6113,"h":36.76,"l":36.507,"n":129,"o":36.76,"t":"2026-09-30T04:00:00Z","v":4082,"vw":36.674363},{"c":36.115,"h":36.46,"l":36.1,"n":173,"o":36.46,"t":"2026-10-01T04:00:00Z","v":5345,"vw":36.187618},{"c":35.9447,"h":36.12,"l":35.54,"n":195,"o":36.12,"t":"2026-10-02T04:00:00Z","v":14098,"vw":35.925046},{"c":36.1008,"h":36.155,"l":35.65,"n":175,"o":35.94,"t":"2026-10-05T04:00:00Z","v":3108,"vw":35.995882},{"c":36.0932,"h":36.32,"l":36.03,"n":176,"o":36.32,"t":"2026-10-06T04:00:00Z","v":6724,"vw":36.100436},{"c":36.065,"h":36.36,"l":35.59,"n":138,"o":36.1,"t":"2026-10-07T04:00:00Z","v":7799,"vw":35.922007},{"c":35.8573,"h":35.91,"l":35.39,"n":172,"o":35.91,"t":"2026-10-08T04:00:00Z","v":3406,"vw":35.5983},{"c":36.215,"h":36.225,"l":35.963,"n":99,"o":36.18,"t":"2026-10-09T04:00:00Z","v":2526,"vw":36.150293},{"c":36.4231,"h":36.43,"l":36.22,"n":143,"o":36.43,"t":"2026-10-12T04:00:00Z","v":6570,"vw":36.321098},{"c":36.151,"h":36.66,"l":36.15,"n":144,"o":36.66,"t":"2026-10-13T04:00:00Z","v":6436,"vw":36.21153},{"c":36.5629,"h":36.5629,"l":36.2816,"n":115,"o":36.2816,"t":"2026-10-14T04:00:00Z","v":4705,"vw":36.475524},{"c":37.4037,"h":37.54,"l":37.11,"n":175,"o":37.11,"t":"2026-10-15T04:00:00Z","v":71769,"vw":37.392855},{"c":37.4154,"h":37.74,"l":37.38,"n":142,"o":37.74,"t":"2026-10-16T04:00:00Z","v":4126,"vw":37.523885},{"c":37.2447,"h":37.36,"l":37.105,"n":152,"o":37.24,"t":"2026-10-19T04:00:00Z","v":7017,"vw":37.279756},{"c":38.11,"h":38.1311,"l":38,"n":548,"o":38,"t":"2026-10-20T04:00:00Z","v":10177,"vw":38.066338},{"c":37.955,"h":38.175,"l":37.86,"n":110,"o":38.14,"t":"2026-10-21T04:00:00Z","v":11060,"vw":37.922061}],"volatilityBars":[{"c":37.04,"h":37.04,"l":37.04,"n":13,"o":37.04,"t":"2026-09-21T13:30:00Z","v":731,"vw":37.04},{"c":37.11,"h":37.11,"l":36.982,"n":19,"o":37.09,"t":"2026-09-21T13:45:00Z","v":12153,"vw":37.033238},{"c":37.1007,"h":37.1007,"l":37.1007,"n":1,"o":37.1007,"t":"2026-09-21T14:30:00Z","v":622,"vw":37.1007},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-09-21T15:30:00Z","v":106,"vw":37.1},{"c":37.075,"h":37.075,"l":37.075,"n":1,"o":37.075,"t":"2026-09-21T16:30:00Z","v":100,"vw":37.075},{"c":37.1045,"h":37.1045,"l":37.1045,"n":1,"o":37.1045,"t":"2026-09-21T17:45:00Z","v":600,"vw":37.1045},{"c":37.13,"h":37.13,"l":37.13,"n":3,"o":37.13,"t":"2026-09-21T19:30:00Z","v":136,"vw":37.13},{"c":37.13,"h":37.13,"l":37.13,"n":3,"o":37.13,"t":"2026-09-21T19:45:00Z","v":363,"vw":37.13},{"c":37.135,"h":37.135,"l":37.135,"n":4,"o":37.135,"t":"2026-09-22T13:30:00Z","v":116,"vw":37.135},{"c":37.229,"h":37.23,"l":37.22,"n":11,"o":37.22,"t":"2026-09-22T14:00:00Z","v":3861,"vw":37.228821},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-09-22T14:15:00Z","v":100,"vw":37.2},{"c":37.3201,"h":37.35,"l":37.3201,"n":2,"o":37.35,"t":"2026-09-22T15:15:00Z","v":339,"vw":37.332183},{"c":37.2401,"h":37.2401,"l":37.2401,"n":1,"o":37.2401,"t":"2026-09-22T15:45:00Z","v":200,"vw":37.2401},{"c":37.329,"h":37.329,"l":37.329,"n":2,"o":37.329,"t":"2026-09-22T16:15:00Z","v":268,"vw":37.329},{"c":37.28,"h":37.28,"l":37.28,"n":1,"o":37.28,"t":"2026-09-22T17:00:00Z","v":398,"vw":37.28},{"c":37.27,"h":37.27,"l":37.27,"n":4,"o":37.27,"t":"2026-09-22T17:15:00Z","v":631,"vw":37.27},{"c":37.28,"h":37.28,"l":37.28,"n":1,"o":37.28,"t":"2026-09-22T17:30:00Z","v":250,"vw":37.28},{"c":37.322,"h":37.322,"l":37.322,"n":1,"o":37.322,"t":"2026-09-22T18:00:00Z","v":100,"vw":37.322},{"c":37.305,"h":37.305,"l":37.305,"n":1,"o":37.305,"t":"2026-09-22T18:45:00Z","v":100,"vw":37.305},{"c":37.2799,"h":37.28,"l":37.279,"n":6,"o":37.279,"t":"2026-09-23T13:30:00Z","v":629,"vw":37.279704},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-09-23T14:00:00Z","v":300,"vw":37.21},{"c":37.015,"h":37.02,"l":37.015,"n":3,"o":37.02,"t":"2026-09-23T14:45:00Z","v":202,"vw":37.0175},{"c":36.9301,"h":36.9301,"l":36.9301,"n":2,"o":36.9301,"t":"2026-09-23T15:00:00Z","v":138,"vw":36.9301},{"c":37.005,"h":37.005,"l":37.005,"n":2,"o":37.005,"t":"2026-09-23T15:15:00Z","v":241,"vw":37.005},{"c":36.8,"h":36.8234,"l":36.8,"n":5,"o":36.8,"t":"2026-09-23T17:00:00Z","v":342,"vw":36.8078},{"c":36.8154,"h":36.8154,"l":36.8154,"n":1,"o":36.8154,"t":"2026-09-23T19:30:00Z","v":200,"vw":36.8154},{"c":36.8227,"h":36.8227,"l":36.8227,"n":1,"o":36.8227,"t":"2026-09-23T19:45:00Z","v":500,"vw":36.8227},{"c":36.89,"h":36.89,"l":36.89,"n":3,"o":36.89,"t":"2026-09-23T20:00:00Z","v":200,"vw":36.89},{"c":36.84,"h":36.84,"l":36.84,"n":8,"o":36.84,"t":"2026-09-24T13:30:00Z","v":245,"vw":36.84},{"c":36.935,"h":36.95,"l":36.935,"n":2,"o":36.95,"t":"2026-09-24T14:15:00Z","v":328,"vw":36.940854},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-09-24T17:15:00Z","v":202,"vw":36.71},{"c":36.77,"h":36.77,"l":36.77,"n":4,"o":36.77,"t":"2026-09-24T18:15:00Z","v":769,"vw":36.77},{"c":36.7632,"h":36.8499,"l":36.7632,"n":2,"o":36.8499,"t":"2026-09-24T18:30:00Z","v":769,"vw":36.821714},{"c":36.7259,"h":36.7259,"l":36.7259,"n":2,"o":36.7259,"t":"2026-09-24T19:00:00Z","v":252,"vw":36.7259},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-09-25T13:30:00Z","v":4128,"vw":36.71},{"c":36.705,"h":36.705,"l":36.705,"n":4,"o":36.705,"t":"2026-09-25T13:45:00Z","v":400,"vw":36.705},{"c":36.695,"h":36.695,"l":36.68,"n":2,"o":36.68,"t":"2026-09-25T14:00:00Z","v":200,"vw":36.6875},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-09-25T15:45:00Z","v":171,"vw":36.71},{"c":36.775,"h":36.775,"l":36.775,"n":1,"o":36.775,"t":"2026-09-25T17:00:00Z","v":144,"vw":36.775},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-09-25T19:30:00Z","v":170,"vw":36.86},{"c":36.841,"h":36.841,"l":36.841,"n":3,"o":36.841,"t":"2026-09-25T19:45:00Z","v":229,"vw":36.841},{"c":36.7499,"h":36.83,"l":36.7499,"n":22,"o":36.83,"t":"2026-09-28T13:30:00Z","v":1870,"vw":36.769322},{"c":36.74,"h":36.74,"l":36.74,"n":3,"o":36.74,"t":"2026-09-28T13:45:00Z","v":273,"vw":36.74},{"c":36.845,"h":36.845,"l":36.77,"n":3,"o":36.77,"t":"2026-09-28T15:15:00Z","v":292,"vw":36.804794},{"c":36.771,"h":36.78,"l":36.771,"n":5,"o":36.78,"t":"2026-09-28T16:00:00Z","v":624,"vw":36.774},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-28T17:30:00Z","v":202,"vw":36.9},{"c":36.895,"h":36.895,"l":36.895,"n":18,"o":36.895,"t":"2026-09-28T17:45:00Z","v":471,"vw":36.895},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-09-28T18:30:00Z","v":1730,"vw":36.83},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-09-28T19:00:00Z","v":100,"vw":36.91},{"c":36.925,"h":36.925,"l":36.925,"n":3,"o":36.925,"t":"2026-09-28T19:30:00Z","v":102,"vw":36.925},{"c":36.74,"h":36.74,"l":36.69,"n":12,"o":36.69,"t":"2026-09-29T13:30:00Z","v":1353,"vw":36.698306},{"c":36.685,"h":36.685,"l":36.685,"n":4,"o":36.685,"t":"2026-09-29T13:45:00Z","v":473,"vw":36.685},{"c":36.73,"h":36.73,"l":36.73,"n":2,"o":36.73,"t":"2026-09-29T14:00:00Z","v":121,"vw":36.73},{"c":36.5,"h":36.5,"l":36.5,"n":7,"o":36.5,"t":"2026-09-29T15:00:00Z","v":276,"vw":36.5},{"c":36.46,"h":36.46,"l":36.46,"n":3,"o":36.46,"t":"2026-09-29T15:30:00Z","v":355,"vw":36.46},{"c":36.59,"h":36.59,"l":36.5,"n":4,"o":36.5,"t":"2026-09-29T18:00:00Z","v":450,"vw":36.546194},{"c":36.6,"h":36.655,"l":36.6,"n":7,"o":36.655,"t":"2026-09-29T19:15:00Z","v":1849,"vw":36.602997},{"c":36.612,"h":36.612,"l":36.612,"n":2,"o":36.612,"t":"2026-09-29T19:45:00Z","v":200,"vw":36.612},{"c":36.76,"h":36.76,"l":36.76,"n":11,"o":36.76,"t":"2026-09-30T13:30:00Z","v":629,"vw":36.76},{"c":36.655,"h":36.655,"l":36.655,"n":1,"o":36.655,"t":"2026-09-30T14:15:00Z","v":134,"vw":36.655},{"c":36.68,"h":36.68,"l":36.507,"n":12,"o":36.65,"t":"2026-09-30T14:45:00Z","v":1161,"vw":36.583037},{"c":36.69,"h":36.69,"l":36.69,"n":7,"o":36.69,"t":"2026-09-30T15:15:00Z","v":663,"vw":36.69},{"c":36.7192,"h":36.7192,"l":36.7192,"n":1,"o":36.7192,"t":"2026-09-30T15:30:00Z","v":160,"vw":36.7192},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-09-30T16:15:00Z","v":500,"vw":36.72},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-09-30T16:45:00Z","v":100,"vw":36.69},{"c":36.705,"h":36.705,"l":36.705,"n":2,"o":36.705,"t":"2026-09-30T17:30:00Z","v":198,"vw":36.705},{"c":36.46,"h":36.46,"l":36.46,"n":4,"o":36.46,"t":"2026-10-01T13:30:00Z","v":151,"vw":36.46},{"c":36.2432,"h":36.305,"l":36.2432,"n":6,"o":36.305,"t":"2026-10-01T14:45:00Z","v":375,"vw":36.286716},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-01T16:15:00Z","v":119,"vw":36.2},{"c":36.19,"h":36.1901,"l":36.19,"n":4,"o":36.1901,"t":"2026-10-01T17:30:00Z","v":2053,"vw":36.19009},{"c":36.1001,"h":36.1001,"l":36.1,"n":4,"o":36.1,"t":"2026-10-01T18:00:00Z","v":400,"vw":36.10005},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-10-01T19:00:00Z","v":100,"vw":36.125},{"c":36.125,"h":36.125,"l":36.125,"n":1,"o":36.125,"t":"2026-10-01T19:15:00Z","v":226,"vw":36.125},{"c":36.1201,"h":36.1201,"l":36.1201,"n":1,"o":36.1201,"t":"2026-10-01T19:45:00Z","v":328,"vw":36.1201},{"c":36.03,"h":36.13,"l":36.03,"n":19,"o":36.13,"t":"2026-10-01T20:45:00Z","v":960,"vw":36.086667},{"c":36.1,"h":36.1,"l":36.1,"n":2,"o":36.1,"t":"2026-10-02T12:45:00Z","v":957,"vw":36.1},{"c":36.12,"h":36.12,"l":36.12,"n":7,"o":36.12,"t":"2026-10-02T13:30:00Z","v":922,"vw":36.12},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-10-02T13:45:00Z","v":3518,"vw":36},{"c":35.96,"h":35.96,"l":35.935,"n":7,"o":35.96,"t":"2026-10-02T15:15:00Z","v":316,"vw":35.951667},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-02T15:30:00Z","v":100,"vw":35.97},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-10-02T15:45:00Z","v":101,"vw":35.96},{"c":35.945,"h":35.945,"l":35.945,"n":1,"o":35.945,"t":"2026-10-02T16:00:00Z","v":140,"vw":35.945},{"c":35.845,"h":35.86,"l":35.845,"n":5,"o":35.86,"t":"2026-10-02T16:15:00Z","v":1500,"vw":35.847143},{"c":35.89,"h":35.95,"l":35.89,"n":3,"o":35.95,"t":"2026-10-02T16:45:00Z","v":500,"vw":35.926},{"c":35.935,"h":35.935,"l":35.935,"n":3,"o":35.935,"t":"2026-10-02T18:00:00Z","v":134,"vw":35.935},{"c":35.64,"h":35.89,"l":35.54,"n":12,"o":35.89,"t":"2026-10-02T18:30:00Z","v":3418,"vw":35.813542},{"c":35.945,"h":35.945,"l":35.945,"n":1,"o":35.945,"t":"2026-10-02T19:15:00Z","v":833,"vw":35.945},{"c":35.9401,"h":35.95,"l":35.9401,"n":9,"o":35.945,"t":"2026-10-02T19:30:00Z","v":734,"vw":35.944457},{"c":35.905,"h":35.905,"l":35.905,"n":2,"o":35.905,"t":"2026-10-02T19:45:00Z","v":200,"vw":35.905},{"c":36.0462,"h":36.0462,"l":35.94,"n":24,"o":35.94,"t":"2026-10-05T13:30:00Z","v":745,"vw":35.973399},{"c":36.0227,"h":36.0227,"l":36.0227,"n":3,"o":36.0227,"t":"2026-10-05T14:00:00Z","v":388,"vw":36.0227},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-05T14:15:00Z","v":218,"vw":36.05},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-05T15:00:00Z","v":100,"vw":35.65},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-10-05T15:30:00Z","v":100,"vw":35.94},{"c":35.931,"h":35.987,"l":35.931,"n":5,"o":35.987,"t":"2026-10-05T15:45:00Z","v":282,"vw":35.959102},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-05T19:00:00Z","v":100,"vw":36.12},{"c":36.1284,"h":36.1284,"l":36.1284,"n":2,"o":36.1284,"t":"2026-10-05T19:15:00Z","v":144,"vw":36.1284},{"c":36.155,"h":36.155,"l":36.155,"n":1,"o":36.155,"t":"2026-10-05T19:30:00Z","v":103,"vw":36.155},{"c":36.32,"h":36.32,"l":36.32,"n":10,"o":36.32,"t":"2026-10-06T13:30:00Z","v":650,"vw":36.32},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-06T13:45:00Z","v":100,"vw":36.14},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-06T14:00:00Z","v":358,"vw":36.1},{"c":36.095,"h":36.095,"l":36.095,"n":1,"o":36.095,"t":"2026-10-06T17:30:00Z","v":200,"vw":36.095},{"c":36.0829,"h":36.095,"l":36.04,"n":10,"o":36.095,"t":"2026-10-06T18:15:00Z","v":1412,"vw":36.090066},{"c":36.105,"h":36.105,"l":36.03,"n":9,"o":36.03,"t":"2026-10-06T18:30:00Z","v":1404,"vw":36.039244},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-06T19:15:00Z","v":1100,"vw":36.06},{"c":36.1,"h":36.1,"l":36.1,"n":4,"o":36.1,"t":"2026-10-07T13:30:00Z","v":113,"vw":36.1},{"c":36.191,"h":36.191,"l":36.191,"n":5,"o":36.191,"t":"2026-10-07T15:15:00Z","v":211,"vw":36.191},{"c":36.36,"h":36.36,"l":36.36,"n":2,"o":36.36,"t":"2026-10-07T16:30:00Z","v":168,"vw":36.36},{"c":36.205,"h":36.205,"l":36.205,"n":2,"o":36.205,"t":"2026-10-07T18:00:00Z","v":200,"vw":36.205},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-07T18:45:00Z","v":100,"vw":36.15},{"c":36.055,"h":36.12,"l":35.59,"n":45,"o":36.12,"t":"2026-10-07T19:30:00Z","v":6526,"vw":35.89042},{"c":35.91,"h":35.91,"l":35.91,"n":6,"o":35.91,"t":"2026-10-08T13:30:00Z","v":272,"vw":35.91},{"c":35.695,"h":35.695,"l":35.631,"n":2,"o":35.631,"t":"2026-10-08T13:45:00Z","v":200,"vw":35.663},{"c":35.57,"h":35.575,"l":35.57,"n":4,"o":35.575,"t":"2026-10-08T14:00:00Z","v":361,"vw":35.571914},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-08T14:30:00Z","v":156,"vw":35.45},{"c":35.39,"h":35.39,"l":35.39,"n":3,"o":35.39,"t":"2026-10-08T15:45:00Z","v":136,"vw":35.39},{"c":35.435,"h":35.435,"l":35.435,"n":3,"o":35.435,"t":"2026-10-08T16:00:00Z","v":528,"vw":35.435},{"c":35.755,"h":35.755,"l":35.6809,"n":3,"o":35.6809,"t":"2026-10-08T17:30:00Z","v":415,"vw":35.699425},{"c":36.18,"h":36.18,"l":36.18,"n":5,"o":36.18,"t":"2026-10-09T14:00:00Z","v":507,"vw":36.18},{"c":36.2044,"h":36.2044,"l":36.13,"n":8,"o":36.13,"t":"2026-10-09T14:15:00Z","v":598,"vw":36.17084},{"c":35.963,"h":35.963,"l":35.963,"n":2,"o":35.963,"t":"2026-10-09T14:45:00Z","v":250,"vw":35.963},{"c":36.16,"h":36.225,"l":36.16,"n":3,"o":36.225,"t":"2026-10-09T19:15:00Z","v":575,"vw":36.171777},{"c":36.43,"h":36.43,"l":36.43,"n":7,"o":36.43,"t":"2026-10-12T13:30:00Z","v":392,"vw":36.43},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-12T13:45:00Z","v":100,"vw":36.22},{"c":36.325,"h":36.3339,"l":36.28,"n":10,"o":36.3339,"t":"2026-10-12T14:30:00Z","v":988,"vw":36.310599},{"c":36.37,"h":36.37,"l":36.29,"n":2,"o":36.29,"t":"2026-10-12T15:00:00Z","v":888,"vw":36.360991},{"c":36.31,"h":36.311,"l":36.29,"n":8,"o":36.31,"t":"2026-10-12T16:15:00Z","v":2805,"vw":36.299404},{"c":36.2901,"h":36.2901,"l":36.29,"n":4,"o":36.29,"t":"2026-10-12T16:30:00Z","v":206,"vw":36.29005},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-12T16:45:00Z","v":100,"vw":36.29},{"c":36.365,"h":36.365,"l":36.365,"n":1,"o":36.365,"t":"2026-10-12T17:00:00Z","v":100,"vw":36.365},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-12T18:45:00Z","v":297,"vw":36.39},{"c":36.66,"h":36.66,"l":36.66,"n":8,"o":36.66,"t":"2026-10-13T13:30:00Z","v":323,"vw":36.66},{"c":36.15,"h":36.26,"l":36.15,"n":16,"o":36.205,"t":"2026-10-13T14:30:00Z","v":2090,"vw":36.178278},{"c":36.23,"h":36.23,"l":36.16,"n":3,"o":36.16,"t":"2026-10-13T16:15:00Z","v":1833,"vw":36.218543},{"c":36.151,"h":36.205,"l":36.151,"n":4,"o":36.205,"t":"2026-10-13T17:30:00Z","v":426,"vw":36.166792},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-13T17:45:00Z","v":108,"vw":36.23},{"c":36.185,"h":36.185,"l":36.185,"n":1,"o":36.185,"t":"2026-10-13T18:00:00Z","v":101,"vw":36.185},{"c":36.2499,"h":36.2499,"l":36.2499,"n":2,"o":36.2499,"t":"2026-10-13T19:00:00Z","v":196,"vw":36.2499},{"c":36.2299,"h":36.2299,"l":36.2299,"n":1,"o":36.2299,"t":"2026-10-13T19:45:00Z","v":141,"vw":36.2299},{"c":36.2816,"h":36.2816,"l":36.2816,"n":1,"o":36.2816,"t":"2026-10-14T14:30:00Z","v":333,"vw":36.2816},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-14T16:45:00Z","v":1242,"vw":36.45},{"c":36.48,"h":36.48,"l":36.48,"n":3,"o":36.48,"t":"2026-10-14T17:00:00Z","v":759,"vw":36.48},{"c":36.515,"h":36.515,"l":36.515,"n":1,"o":36.515,"t":"2026-10-14T17:15:00Z","v":680,"vw":36.515},{"c":36.5481,"h":36.5481,"l":36.5481,"n":2,"o":36.5481,"t":"2026-10-14T18:45:00Z","v":493,"vw":36.5481},{"c":36.5585,"h":36.5585,"l":36.545,"n":3,"o":36.545,"t":"2026-10-14T19:45:00Z","v":415,"vw":36.548741},{"c":37.23,"h":37.23,"l":37.11,"n":9,"o":37.11,"t":"2026-10-15T13:30:00Z","v":851,"vw":37.192359},{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-15T14:30:00Z","v":300,"vw":37.44},{"c":37.5,"h":37.5,"l":37.47,"n":4,"o":37.47,"t":"2026-10-15T15:00:00Z","v":1623,"vw":37.471884},{"c":37.508,"h":37.508,"l":37.508,"n":1,"o":37.508,"t":"2026-10-15T15:45:00Z","v":100,"vw":37.508},{"c":37.46,"h":37.46,"l":37.45,"n":2,"o":37.45,"t":"2026-10-15T16:00:00Z","v":1832,"vw":37.45816},{"c":37.5203,"h":37.5203,"l":37.5203,"n":1,"o":37.5203,"t":"2026-10-15T16:45:00Z","v":100,"vw":37.5203},{"c":37.54,"h":37.54,"l":37.54,"n":2,"o":37.54,"t":"2026-10-15T17:15:00Z","v":150,"vw":37.54},{"c":37.39,"h":37.39,"l":37.39,"n":2,"o":37.39,"t":"2026-10-15T17:45:00Z","v":63512,"vw":37.39},{"c":37.4964,"h":37.4964,"l":37.4964,"n":2,"o":37.4964,"t":"2026-10-15T18:15:00Z","v":134,"vw":37.4964},{"c":37.4207,"h":37.435,"l":37.41,"n":6,"o":37.435,"t":"2026-10-15T18:45:00Z","v":868,"vw":37.425945},{"c":37.49,"h":37.5,"l":37,"n":47,"o":37.5,"t":"2026-10-15T20:15:00Z","v":1280,"vw":37.31},{"c":37.74,"h":37.74,"l":37.71,"n":13,"o":37.71,"t":"2026-10-16T13:30:00Z","v":313,"vw":37.724167},{"c":37.62,"h":37.62,"l":37.55,"n":10,"o":37.56,"t":"2026-10-16T13:45:00Z","v":1271,"vw":37.604021},{"c":37.66,"h":37.66,"l":37.66,"n":1,"o":37.66,"t":"2026-10-16T15:00:00Z","v":200,"vw":37.66},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-16T16:00:00Z","v":200,"vw":37.46},{"c":37.39,"h":37.39,"l":37.39,"n":4,"o":37.39,"t":"2026-10-16T16:45:00Z","v":252,"vw":37.39},{"c":37.3832,"h":37.3832,"l":37.3832,"n":2,"o":37.3832,"t":"2026-10-16T17:45:00Z","v":109,"vw":37.3832},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-16T18:30:00Z","v":100,"vw":37.39},{"c":37.425,"h":37.425,"l":37.42,"n":3,"o":37.42,"t":"2026-10-16T19:15:00Z","v":376,"vw":37.4218},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-10-16T19:30:00Z","v":300,"vw":37.38},{"c":37.25,"h":37.25,"l":37.24,"n":22,"o":37.24,"t":"2026-10-19T13:30:00Z","v":688,"vw":37.247135},{"c":37.36,"h":37.36,"l":37.36,"n":4,"o":37.36,"t":"2026-10-19T14:15:00Z","v":252,"vw":37.36},{"c":37.3,"h":37.3,"l":37.3,"n":2,"o":37.3,"t":"2026-10-19T14:45:00Z","v":246,"vw":37.3},{"c":37.26,"h":37.28,"l":37.26,"n":2,"o":37.28,"t":"2026-10-19T16:00:00Z","v":500,"vw":37.268},{"c":37.28,"h":37.28,"l":37.28,"n":3,"o":37.28,"t":"2026-10-19T16:15:00Z","v":500,"vw":37.28},{"c":37.26,"h":37.3181,"l":37.26,"n":3,"o":37.3181,"t":"2026-10-19T17:30:00Z","v":336,"vw":37.3},{"c":37.2918,"h":37.2918,"l":37.2918,"n":2,"o":37.2918,"t":"2026-10-19T18:00:00Z","v":141,"vw":37.2918},{"c":37.3001,"h":37.3001,"l":37.3,"n":2,"o":37.3,"t":"2026-10-19T18:15:00Z","v":400,"vw":37.30005},{"c":37.2999,"h":37.3,"l":37.105,"n":10,"o":37.3,"t":"2026-10-19T18:45:00Z","v":2187,"vw":37.266712},{"c":37.3,"h":37.3,"l":37.3,"n":3,"o":37.3,"t":"2026-10-19T19:15:00Z","v":863,"vw":37.3},{"c":37.29,"h":37.29,"l":37.265,"n":3,"o":37.265,"t":"2026-10-19T19:30:00Z","v":277,"vw":37.2775},{"c":38,"h":38,"l":38,"n":7,"o":38,"t":"2026-10-20T13:45:00Z","v":1596,"vw":38},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-20T14:30:00Z","v":115,"vw":38.1},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-20T15:30:00Z","v":400,"vw":38.11},{"c":38.1311,"h":38.1311,"l":38.021,"n":8,"o":38.0214,"t":"2026-10-20T16:00:00Z","v":1727,"vw":38.05891},{"c":38.12,"h":38.12,"l":38.1,"n":10,"o":38.1,"t":"2026-10-20T16:15:00Z","v":1942,"vw":38.102396},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-20T17:00:00Z","v":155,"vw":38.11},{"c":38.085,"h":38.085,"l":38.085,"n":2,"o":38.085,"t":"2026-10-20T19:00:00Z","v":375,"vw":38.085},{"c":38.095,"h":38.095,"l":38.095,"n":2,"o":38.095,"t":"2026-10-20T19:30:00Z","v":323,"vw":38.095},{"c":38.08,"h":38.08,"l":38.08,"n":5,"o":38.08,"t":"2026-10-20T19:45:00Z","v":120,"vw":38.08},{"c":38.14,"h":38.14,"l":38.14,"n":3,"o":38.14,"t":"2026-10-21T13:30:00Z","v":499,"vw":38.14},{"c":38.175,"h":38.175,"l":38.175,"n":1,"o":38.175,"t":"2026-10-21T13:45:00Z","v":124,"vw":38.175},{"c":38,"h":38,"l":37.89,"n":2,"o":37.89,"t":"2026-10-21T15:00:00Z","v":4237,"vw":37.893401},{"c":37.92,"h":37.92,"l":37.86,"n":6,"o":37.86,"t":"2026-10-21T15:30:00Z","v":4352,"vw":37.907285},{"c":37.87,"h":37.87,"l":37.87,"n":1,"o":37.87,"t":"2026-10-21T16:00:00Z","v":100,"vw":37.87},{"c":37.94,"h":37.94,"l":37.94,"n":1,"o":37.94,"t":"2026-10-21T16:45:00Z","v":100,"vw":37.94},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-21T18:00:00Z","v":140,"vw":38},{"c":38.03,"h":38.03,"l":38.03,"n":2,"o":38.03,"t":"2026-10-21T18:30:00Z","v":401,"vw":38.03},{"c":37.9,"h":37.9,"l":37.9,"n":5,"o":37.9,"t":"2026-10-21T19:00:00Z","v":210,"vw":37.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.75,"strike":45.69436620491212,"iv":0.6788608496824683,"gamma":0.038155032141314826,"theta":-0.035466765540567914,"vega":0.030301525932734618,"rho":0.00541636999452777,"breakevenPct":22.36692452881602},{"delta":0.25,"premium":0.75,"strike":42.37796616676547,"iv":0.49915030798803506,"gamma":0.05904316679628346,"theta":-0.02994220333749758,"vega":0.03438248093240341,"rho":0.006876101269478196,"breakevenPct":13.629208712331634},{"delta":0.3,"premium":0.7675510270143021,"strike":40.76598630647597,"iv":0.3991944158915558,"gamma":0.08128060105381217,"theta":-0.026353120631100135,"vega":0.03740897336048543,"rho":0.008315606640789123,"breakevenPct":9.428368682624885},{"delta":0.35,"premium":0.8291598697114095,"strike":39.94453507051454,"iv":0.35212102131771505,"gamma":0.0994448127924052,"theta":-0.02473875359204737,"vega":0.03955376128311164,"rho":0.009736007620220857,"breakevenPct":7.426412699844423},{"delta":0.4,"premium":0.890768712408517,"strike":39.12308383455311,"iv":0.30504762674387426,"gamma":0.11760902453099827,"theta":-0.02312438655299461,"vega":0.041698549205737845,"rho":0.011156408599652595,"breakevenPct":5.424456717063957},{"delta":0.45,"premium":0.9705188210593124,"strike":38.64740589470344,"iv":0.27897111575735195,"gamma":0.13101685085284281,"theta":-0.021880129101066997,"vega":0.042393504470022575,"rho":0.012581279533620445,"breakevenPct":4.3813060618172885},{"delta":0.5,"premium":1.0534662389956284,"strike":38.23266880502186,"iv":0.2565952026801546,"gamma":0.14358638753727687,"theta":-0.020701101651422374,"vega":0.04283293382818807,"rho":0.014006938275185668,"breakevenPct":3.507140150223921},{"delta":0.55,"premium":1.1321723501641334,"strike":37.89275883278622,"iv":0.23623688739513551,"gamma":0.1535124996063635,"theta":-0.019341166562170272,"vega":0.042278511573996584,"rho":0.01544630671847683,"breakevenPct":2.8189466024248673},{"delta":0.6,"premium":1.2054584081957505,"strike":37.64847197268083,"iv":0.21845690181865526,"gamma":0.16006052500007031,"theta":-0.0177500458800761,"vega":0.04045402590679321,"rho":0.0169031950715301,"breakevenPct":2.3684109626573164},{"delta":0.65,"premium":1.2787444662273677,"strike":37.40418511257544,"iv":0.20067691624217496,"gamma":0.16660855039377714,"theta":-0.016158925197981927,"vega":0.03862954023958983,"rho":0.018360083424583375,"breakevenPct":1.9178753228897643},{"delta":0.7,"premium":1.3520305242589847,"strike":37.15989825247005,"iv":0.1828969306656947,"gamma":0.17315657578748397,"theta":-0.014567804515887756,"vega":0.036805054572386454,"rho":0.019816971777636645,"breakevenPct":1.4673396831222134},{"delta":0.75,"premium":1.5168277335304647,"strike":36.85839062602368,"iv":0.17433774668018348,"gamma":0.16797705570845362,"theta":-0.013225225685304692,"vega":0.03402327595420683,"rho":0.02124700169127723,"breakevenPct":1.1071488856649836},{"delta":0.8,"premium":1.8550188827518286,"strike":36.44846196030081,"iv":0.1832499975492458,"gamma":0.1405763605277212,"theta":-0.012353580181338746,"vega":0.029427633187154856,"rho":0.022626140641711992,"breakevenPct":0.9181421237060843},{"delta":0.85,"premium":2.1932100319731918,"strike":36.03853329457795,"iv":0.19216224841830815,"gamma":0.11317566534698886,"theta":-0.0114819346773728,"vega":0.024831990420102888,"rho":0.02400527959214675,"breakevenPct":0.7291353617471854},{"delta":0.9,"premium":3.905519480519483,"strike":34.31168831168831,"iv":0.29754285714285733,"gamma":0.05618441558441553,"theta":-0.012807792207792212,"vega":0.018811688311688307,"rho":0.024377789204723672,"breakevenPct":0.6908386041570171}],"put":[{"delta":0.15,"premium":0.75,"strike":30.842836004381834,"iv":0.802546693735469,"gamma":0.026888008271719582,"theta":-0.03328290297522109,"vega":0.025234701144092646,"rho":-0.005370781032252779,"breakevenPct":20.71443550419751},{"delta":0.2,"premium":0.75,"strike":33.61799071157101,"iv":0.5751203459070989,"gamma":0.04524320194812591,"theta":-0.028230805589463493,"vega":0.03028195194112733,"rho":-0.006998897788765595,"breakevenPct":13.402738212169648},{"delta":0.25,"premium":0.7562047758293606,"strike":35.24819103317443,"iv":0.4417845906311241,"gamma":0.0669724679148639,"theta":-0.024206864541867726,"vega":0.03433740018124842,"rho":-0.008646838154536362,"breakevenPct":9.123998795033415},{"delta":0.3,"premium":0.7923118044182604,"strike":36.23082405891014,"iv":0.366452890014964,"gamma":0.08832877302242158,"theta":-0.021562970584145413,"vega":0.03750101861573445,"rho":-0.010317305449401118,"breakevenPct":6.630187710467974},{"delta":0.35,"premium":0.845053958639419,"strike":36.934052781858924,"iv":0.31597753226294445,"gamma":0.10856413899440229,"theta":-0.019541871148062575,"vega":0.04004974541270433,"rho":-0.01199616919032593,"breakevenPct":4.916351407668287},{"delta":0.4,"premium":0.9079630143084015,"strike":37.38642009538934,"iv":0.28472394893267317,"gamma":0.1263293466763733,"theta":-0.017774447122482148,"vega":0.04136713354977538,"rho":-0.013671648194075172,"breakevenPct":3.8902461307312803},{"delta":0.45,"premium":0.9719241621258934,"strike":37.812827747505956,"iv":0.2554594748755985,"gamma":0.1438389372309597,"theta":-0.01603327395701178,"vega":0.04255710019634766,"rho":-0.015346776938168069,"breakevenPct":2.935308693505298},{"delta":0.5,"premium":1.0420837091398383,"strike":38.140279030466125,"iv":0.23316070532193411,"gamma":0.1569882510475681,"theta":-0.014282478284495715,"vega":0.042522766528776464,"rho":-0.017006766081635854,"breakevenPct":2.2574224177939897},{"delta":0.55,"premium":1.1170927405582136,"strike":38.390309135194045,"iv":0.2163117421270616,"gamma":0.16672618502727826,"theta":-0.012524154184659849,"vega":0.04153056856566651,"rho":-0.018654910351162183,"breakevenPct":1.7962945734795563},{"delta":0.6,"premium":1.1921017719765887,"strike":38.640339239921964,"iv":0.19946277893218917,"gamma":0.1764641190069884,"theta":-0.010765830084823987,"vega":0.040538370602556564,"rho":-0.02030305462068851,"breakevenPct":1.335166729165124},{"delta":0.65,"premium":1.267110803394964,"strike":38.89036934464988,"iv":0.18261381573731666,"gamma":0.18620205298669856,"theta":-0.009007505984988121,"vega":0.03954617263944662,"rho":-0.02195119889021484,"breakevenPct":0.8740388848506901},{"delta":0.7,"premium":1.378874308661635,"strike":39.116850827646864,"iv":0.169660910044901,"gamma":0.18186322731161858,"theta":-0.007250717958755471,"vega":0.036527420662418514,"rho":-0.023550143923121387,"breakevenPct":0.6148928912800045},{"delta":0.75,"premium":1.5193374781570086,"strike":39.324944412084456,"iv":0.15975023378549927,"gamma":0.16653258939653406,"theta":-0.005495129372809318,"vega":0.031926237659963635,"rho":-0.025110671821364974,"breakevenPct":0.5134640594503292},{"delta":0.8,"premium":1.659800647652382,"strike":39.53303799652205,"iv":0.1498395575260975,"gamma":0.15120195148144958,"theta":-0.0037395407868631636,"vega":0.027325054657508747,"rho":-0.026671199719608563,"breakevenPct":0.412035227620654},{"delta":0.85,"premium":1.8002638171477554,"strike":39.74113158095964,"iv":0.13992888126669578,"gamma":0.13587131356636512,"theta":-0.0019839522009170137,"vega":0.022723871655053875,"rho":-0.028231727617852146,"breakevenPct":0.310606395790979},{"delta":0.9,"premium":1.9407269866431291,"strike":39.94922516539723,"iv":0.13001820500729402,"gamma":0.12054067565128061,"theta":-0.00022836361497085948,"vega":0.01812268865259899,"rho":-0.029792255516095736,"breakevenPct":0.20917756396130377}]},"raw":{"call":[{"delta":0.2,"premium":0.75,"strike":45.69436620491212,"iv":0.6788608496824683,"gamma":0.038155032141314826,"theta":-0.035466765540567914,"vega":0.030301525932734618,"rho":0.00541636999452777,"breakevenPct":22.36692452881602},{"delta":0.25,"premium":0.75,"strike":42.37796616676547,"iv":0.49915030798803506,"gamma":0.05904316679628346,"theta":-0.02994220333749758,"vega":0.03438248093240341,"rho":0.006876101269478196,"breakevenPct":13.629208712331634},{"delta":0.3,"premium":0.7675510270143021,"strike":40.76598630647597,"iv":0.3991944158915558,"gamma":0.08128060105381217,"theta":-0.026353120631100135,"vega":0.03740897336048543,"rho":0.008315606640789123,"breakevenPct":9.428368682624885},{"delta":0.35,"premium":0.8291598697114095,"strike":39.94453507051454,"iv":0.35212102131771505,"gamma":0.0994448127924052,"theta":-0.02473875359204737,"vega":0.03955376128311164,"rho":0.009736007620220857,"breakevenPct":7.426412699844423},{"delta":0.4,"premium":0.890768712408517,"strike":39.12308383455311,"iv":0.30504762674387426,"gamma":0.11760902453099827,"theta":-0.02312438655299461,"vega":0.041698549205737845,"rho":0.011156408599652595,"breakevenPct":5.424456717063957},{"delta":0.45,"premium":0.9705188210593124,"strike":38.64740589470344,"iv":0.27897111575735195,"gamma":0.13101685085284281,"theta":-0.021880129101066997,"vega":0.042393504470022575,"rho":0.012581279533620445,"breakevenPct":4.3813060618172885},{"delta":0.5,"premium":1.0534662389956284,"strike":38.23266880502186,"iv":0.2565952026801546,"gamma":0.14358638753727687,"theta":-0.020701101651422374,"vega":0.04283293382818807,"rho":0.014006938275185668,"breakevenPct":3.507140150223921},{"delta":0.55,"premium":1.1321723501641334,"strike":37.89275883278622,"iv":0.23623688739513551,"gamma":0.1535124996063635,"theta":-0.019341166562170272,"vega":0.042278511573996584,"rho":0.01544630671847683,"breakevenPct":2.8189466024248673},{"delta":0.6,"premium":1.2054584081957505,"strike":37.64847197268083,"iv":0.21845690181865526,"gamma":0.16006052500007031,"theta":-0.0177500458800761,"vega":0.04045402590679321,"rho":0.0169031950715301,"breakevenPct":2.3684109626573164},{"delta":0.65,"premium":1.2787444662273677,"strike":37.40418511257544,"iv":0.20067691624217496,"gamma":0.16660855039377714,"theta":-0.016158925197981927,"vega":0.03862954023958983,"rho":0.018360083424583375,"breakevenPct":1.9178753228897643},{"delta":0.7,"premium":1.3520305242589847,"strike":37.15989825247005,"iv":0.1828969306656947,"gamma":0.17315657578748397,"theta":-0.014567804515887756,"vega":0.036805054572386454,"rho":0.019816971777636645,"breakevenPct":1.4673396831222134},{"delta":0.75,"premium":1.5168277335304647,"strike":36.85839062602368,"iv":0.17433774668018348,"gamma":0.16797705570845362,"theta":-0.013225225685304692,"vega":0.03402327595420683,"rho":0.02124700169127723,"breakevenPct":1.1071488856649836},{"delta":0.8,"premium":1.8550188827518286,"strike":36.44846196030081,"iv":0.1832499975492458,"gamma":0.1405763605277212,"theta":-0.012353580181338746,"vega":0.029427633187154856,"rho":0.022626140641711992,"breakevenPct":0.9181421237060843},{"delta":0.85,"premium":2.1932100319731918,"strike":36.03853329457795,"iv":0.19216224841830815,"gamma":0.11317566534698886,"theta":-0.0114819346773728,"vega":0.024831990420102888,"rho":0.02400527959214675,"breakevenPct":0.7291353617471854},{"delta":0.9,"premium":3.905519480519483,"strike":34.31168831168831,"iv":0.29754285714285733,"gamma":0.05618441558441553,"theta":-0.012807792207792212,"vega":0.018811688311688307,"rho":0.024377789204723672,"breakevenPct":0.6908386041570171}],"put":[{"delta":0.15,"premium":0.75,"strike":30.842836004381834,"iv":0.802546693735469,"gamma":0.026888008271719582,"theta":-0.03328290297522109,"vega":0.025234701144092646,"rho":-0.005370781032252779,"breakevenPct":20.71443550419751},{"delta":0.2,"premium":0.75,"strike":33.61799071157101,"iv":0.5751203459070989,"gamma":0.04524320194812591,"theta":-0.028230805589463493,"vega":0.03028195194112733,"rho":-0.006998897788765595,"breakevenPct":13.402738212169648},{"delta":0.25,"premium":0.7562047758293606,"strike":35.24819103317443,"iv":0.4417845906311241,"gamma":0.0669724679148639,"theta":-0.024206864541867726,"vega":0.03433740018124842,"rho":-0.008646838154536362,"breakevenPct":9.123998795033415},{"delta":0.3,"premium":0.7923118044182604,"strike":36.23082405891014,"iv":0.366452890014964,"gamma":0.08832877302242158,"theta":-0.021562970584145413,"vega":0.03750101861573445,"rho":-0.010317305449401118,"breakevenPct":6.630187710467974},{"delta":0.35,"premium":0.845053958639419,"strike":36.934052781858924,"iv":0.31597753226294445,"gamma":0.10856413899440229,"theta":-0.019541871148062575,"vega":0.04004974541270433,"rho":-0.01199616919032593,"breakevenPct":4.916351407668287},{"delta":0.4,"premium":0.9079630143084015,"strike":37.38642009538934,"iv":0.28472394893267317,"gamma":0.1263293466763733,"theta":-0.017774447122482148,"vega":0.04136713354977538,"rho":-0.013671648194075172,"breakevenPct":3.8902461307312803},{"delta":0.45,"premium":0.9719241621258934,"strike":37.812827747505956,"iv":0.2554594748755985,"gamma":0.1438389372309597,"theta":-0.01603327395701178,"vega":0.04255710019634766,"rho":-0.015346776938168069,"breakevenPct":2.935308693505298},{"delta":0.5,"premium":1.0420837091398383,"strike":38.140279030466125,"iv":0.23316070532193411,"gamma":0.1569882510475681,"theta":-0.014282478284495715,"vega":0.042522766528776464,"rho":-0.017006766081635854,"breakevenPct":2.2574224177939897},{"delta":0.55,"premium":1.1170927405582136,"strike":38.390309135194045,"iv":0.2163117421270616,"gamma":0.16672618502727826,"theta":-0.012524154184659849,"vega":0.04153056856566651,"rho":-0.018654910351162183,"breakevenPct":1.7962945734795563},{"delta":0.6,"premium":1.1921017719765887,"strike":38.640339239921964,"iv":0.19946277893218917,"gamma":0.1764641190069884,"theta":-0.010765830084823987,"vega":0.040538370602556564,"rho":-0.02030305462068851,"breakevenPct":1.335166729165124},{"delta":0.65,"premium":1.267110803394964,"strike":38.89036934464988,"iv":0.18261381573731666,"gamma":0.18620205298669856,"theta":-0.009007505984988121,"vega":0.03954617263944662,"rho":-0.02195119889021484,"breakevenPct":0.8740388848506901},{"delta":0.7,"premium":1.378874308661635,"strike":39.116850827646864,"iv":0.169660910044901,"gamma":0.18186322731161858,"theta":-0.007250717958755471,"vega":0.036527420662418514,"rho":-0.023550143923121387,"breakevenPct":0.6148928912800045},{"delta":0.75,"premium":1.5193374781570086,"strike":39.324944412084456,"iv":0.15975023378549927,"gamma":0.16653258939653406,"theta":-0.005495129372809318,"vega":0.031926237659963635,"rho":-0.025110671821364974,"breakevenPct":0.5134640594503292},{"delta":0.8,"premium":1.659800647652382,"strike":39.53303799652205,"iv":0.1498395575260975,"gamma":0.15120195148144958,"theta":-0.0037395407868631636,"vega":0.027325054657508747,"rho":-0.026671199719608563,"breakevenPct":0.412035227620654},{"delta":0.85,"premium":1.8002638171477554,"strike":39.74113158095964,"iv":0.13992888126669578,"gamma":0.13587131356636512,"theta":-0.0019839522009170137,"vega":0.022723871655053875,"rho":-0.028231727617852146,"breakevenPct":0.310606395790979},{"delta":0.9,"premium":1.9407269866431291,"strike":39.94922516539723,"iv":0.13001820500729402,"gamma":0.12054067565128061,"theta":-0.00022836361497085948,"vega":0.01812268865259899,"rho":-0.029792255516095736,"breakevenPct":0.20917756396130377}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}