{"symbol":"AMZW","url":"https://intraalpha.com/companies/AMZW","capturedAt":"2026-10-22T07:29:28.987Z","state":"ready","quote":{"symbol":"AMZW","last_price":35.5778,"prev_close":35.5461,"regular_close":35.5778,"change":0.0317,"change_pct":0.0892,"regular_change":0.0317,"regular_change_pct":0.0892,"extended_change":0,"extended_change_pct":0,"bid":34.58,"ask":36.24,"bid_size":100,"ask_size":400,"volume":7933,"vwap":35.466829,"open":35.92,"high":35.92,"low":35.09,"close":35.5778,"trade_count":296,"last_trade_at":"2026-10-22T00:00:00.354595865Z","last_quote_at":"2026-10-22T00:00:00.297458793Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:29:24.768637517-04:00","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":32900000,"net_expense_ratio":null,"portfolio_turnover":0.8,"dividend_yield":0.4388,"inception_date":"2025-06-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:23:02.814314+00:00"},"optionObservedAt":"2026-10-21T19:49:25.606Z","bars":[{"c":33.989,"h":33.989,"l":33.989,"n":1,"o":33.989,"t":"2026-10-15T12:35:00Z","v":100,"vw":33.989},{"c":33.601,"h":33.601,"l":33.601,"n":17,"o":33.601,"t":"2026-10-15T13:05:00Z","v":788,"vw":33.601},{"c":33.86,"h":33.86,"l":33.77,"n":25,"o":33.77,"t":"2026-10-15T13:30:00Z","v":818,"vw":33.784827},{"c":33.8,"h":33.8,"l":33.79,"n":4,"o":33.79,"t":"2026-10-15T13:40:00Z","v":1130,"vw":33.790909},{"c":34.15,"h":34.15,"l":34.07,"n":4,"o":34.07,"t":"2026-10-15T14:00:00Z","v":286,"vw":34.116667},{"c":34.284,"h":34.284,"l":34.284,"n":4,"o":34.284,"t":"2026-10-15T14:30:00Z","v":168,"vw":34.284},{"c":34.285,"h":34.285,"l":34.27,"n":3,"o":34.27,"t":"2026-10-15T14:50:00Z","v":596,"vw":34.273378},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-15T14:55:00Z","v":116,"vw":34.27},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-15T16:00:00Z","v":200,"vw":34.5},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-10-15T16:05:00Z","v":100,"vw":34.44},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-15T16:40:00Z","v":100,"vw":34.35},{"c":34.639,"h":34.639,"l":34.55,"n":34,"o":34.56,"t":"2026-10-15T17:20:00Z","v":6827,"vw":34.597326},{"c":34.54,"h":34.54,"l":34.54,"n":3,"o":34.54,"t":"2026-10-15T17:25:00Z","v":231,"vw":34.54},{"c":34.691,"h":34.691,"l":34.691,"n":2,"o":34.691,"t":"2026-10-15T17:40:00Z","v":153,"vw":34.691},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-15T19:05:00Z","v":257,"vw":34.7},{"c":34.691,"h":34.691,"l":34.68,"n":4,"o":34.68,"t":"2026-10-15T19:50:00Z","v":1246,"vw":34.683787},{"c":34.705,"h":34.705,"l":34.705,"n":3,"o":34.705,"t":"2026-10-15T19:55:00Z","v":102,"vw":34.705},{"c":34.47,"h":34.5024,"l":34.47,"n":3,"o":34.5024,"t":"2026-10-16T13:50:00Z","v":275,"vw":34.490575},{"c":34.3849,"h":34.3849,"l":34.3849,"n":2,"o":34.3849,"t":"2026-10-16T13:55:00Z","v":101,"vw":34.3849},{"c":34.36,"h":34.369,"l":34.36,"n":18,"o":34.361,"t":"2026-10-16T14:05:00Z","v":5966,"vw":34.360771},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-16T14:10:00Z","v":390,"vw":34.46},{"c":34.41,"h":34.41,"l":34.41,"n":2,"o":34.41,"t":"2026-10-16T14:15:00Z","v":101,"vw":34.41},{"c":34.5502,"h":34.5502,"l":34.5502,"n":1,"o":34.5502,"t":"2026-10-16T14:40:00Z","v":180,"vw":34.5502},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-16T14:45:00Z","v":105,"vw":34.72},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-10-16T15:10:00Z","v":135,"vw":34.55},{"c":34.35,"h":34.35,"l":34.35,"n":8,"o":34.35,"t":"2026-10-16T16:00:00Z","v":241,"vw":34.35},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-16T16:15:00Z","v":100,"vw":34.35},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-16T16:20:00Z","v":500,"vw":34.36},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-10-16T16:30:00Z","v":2624,"vw":34.25},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-16T16:35:00Z","v":294,"vw":34.11},{"c":34.11,"h":34.12,"l":34.11,"n":3,"o":34.12,"t":"2026-10-16T16:45:00Z","v":260,"vw":34.113876},{"c":34.0799,"h":34.0799,"l":34,"n":11,"o":34,"t":"2026-10-16T16:55:00Z","v":444,"vw":34.039972},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-16T17:10:00Z","v":195,"vw":33.9},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-10-16T17:30:00Z","v":103,"vw":33.85},{"c":33.87,"h":33.87,"l":33.87,"n":7,"o":33.87,"t":"2026-10-16T17:40:00Z","v":206,"vw":33.87},{"c":33.87,"h":33.87,"l":33.87,"n":26,"o":33.87,"t":"2026-10-16T17:45:00Z","v":11610,"vw":33.87},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-16T17:55:00Z","v":289,"vw":33.81},{"c":33.65,"h":33.66,"l":33.65,"n":7,"o":33.66,"t":"2026-10-16T18:30:00Z","v":498,"vw":33.656028},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-16T19:10:00Z","v":142,"vw":33.78},{"c":33.7816,"h":33.7816,"l":33.76,"n":4,"o":33.76,"t":"2026-10-16T19:25:00Z","v":282,"vw":33.7708},{"c":33.7801,"h":33.7801,"l":33.7801,"n":2,"o":33.7801,"t":"2026-10-16T19:35:00Z","v":103,"vw":33.7801},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-16T19:40:00Z","v":1201,"vw":33.83},{"c":33.764,"h":33.764,"l":33.764,"n":2,"o":33.764,"t":"2026-10-16T19:45:00Z","v":314,"vw":33.764},{"c":33.85,"h":33.85,"l":33.85,"n":6,"o":33.85,"t":"2026-10-16T19:55:00Z","v":212,"vw":33.85},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-16T22:50:00Z","v":109,"vw":33.73},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-19T11:55:00Z","v":100,"vw":34.68},{"c":34.27,"h":34.27,"l":34.27,"n":10,"o":34.27,"t":"2026-10-19T13:30:00Z","v":245,"vw":34.27},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-19T13:55:00Z","v":201,"vw":34.54},{"c":35.015,"h":35.015,"l":35.015,"n":3,"o":35.015,"t":"2026-10-19T14:15:00Z","v":319,"vw":35.015},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-19T14:25:00Z","v":101,"vw":35.15},{"c":35.05,"h":35.051,"l":35.05,"n":3,"o":35.051,"t":"2026-10-19T14:30:00Z","v":558,"vw":35.0502},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-10-19T14:55:00Z","v":599,"vw":35.51},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-19T15:00:00Z","v":1561,"vw":35.5},{"c":35.6,"h":35.6,"l":35.6,"n":4,"o":35.6,"t":"2026-10-19T15:10:00Z","v":330,"vw":35.6},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-19T15:15:00Z","v":152,"vw":35.4},{"c":35.49,"h":35.49,"l":35.49,"n":1,"o":35.49,"t":"2026-10-19T15:20:00Z","v":116,"vw":35.49},{"c":35.5,"h":35.52,"l":35.5,"n":4,"o":35.52,"t":"2026-10-19T15:25:00Z","v":2200,"vw":35.509091},{"c":35.665,"h":35.665,"l":35.665,"n":1,"o":35.665,"t":"2026-10-19T15:55:00Z","v":282,"vw":35.665},{"c":35.565,"h":35.565,"l":35.565,"n":2,"o":35.565,"t":"2026-10-19T16:05:00Z","v":177,"vw":35.565},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-10-19T16:10:00Z","v":103,"vw":35.62},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-19T16:45:00Z","v":155,"vw":35.61},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-19T17:05:00Z","v":100,"vw":35.44},{"c":35.5844,"h":35.5844,"l":35.5844,"n":1,"o":35.5844,"t":"2026-10-19T17:25:00Z","v":200,"vw":35.5844},{"c":35.5765,"h":35.5765,"l":35.5765,"n":1,"o":35.5765,"t":"2026-10-19T17:30:00Z","v":200,"vw":35.5765},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-19T17:35:00Z","v":200,"vw":35.56},{"c":35.5305,"h":35.5305,"l":35.5305,"n":1,"o":35.5305,"t":"2026-10-19T18:15:00Z","v":105,"vw":35.5305},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-19T19:05:00Z","v":110,"vw":35.59},{"c":35.61,"h":35.61,"l":35.6,"n":16,"o":35.61,"t":"2026-10-19T19:50:00Z","v":3293,"vw":35.609679},{"c":35.555,"h":35.555,"l":35.555,"n":1,"o":35.555,"t":"2026-10-19T19:55:00Z","v":100,"vw":35.555},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-19T21:05:00Z","v":100,"vw":36},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-20T11:35:00Z","v":100,"vw":35.6},{"c":35.6869,"h":36,"l":35.6869,"n":26,"o":36,"t":"2026-10-20T13:30:00Z","v":707,"vw":35.74845},{"c":35.49,"h":35.525,"l":35.49,"n":6,"o":35.525,"t":"2026-10-20T13:35:00Z","v":263,"vw":35.510944},{"c":35.41,"h":35.41,"l":35.41,"n":3,"o":35.41,"t":"2026-10-20T13:40:00Z","v":161,"vw":35.41},{"c":35.49,"h":35.49,"l":35.49,"n":5,"o":35.49,"t":"2026-10-20T13:50:00Z","v":203,"vw":35.49},{"c":35.595,"h":35.599,"l":35.595,"n":7,"o":35.599,"t":"2026-10-20T13:55:00Z","v":604,"vw":35.595681},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-20T14:00:00Z","v":272,"vw":35.63},{"c":35.669,"h":35.669,"l":35.669,"n":3,"o":35.669,"t":"2026-10-20T14:05:00Z","v":1042,"vw":35.669},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-20T14:10:00Z","v":110,"vw":35.65},{"c":35.65,"h":35.65,"l":35.65,"n":8,"o":35.65,"t":"2026-10-20T14:15:00Z","v":1202,"vw":35.65},{"c":35.69,"h":35.69,"l":35.69,"n":5,"o":35.69,"t":"2026-10-20T14:20:00Z","v":302,"vw":35.69},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-20T14:25:00Z","v":150,"vw":35.69},{"c":35.83,"h":35.83,"l":35.826,"n":4,"o":35.826,"t":"2026-10-20T15:10:00Z","v":913,"vw":35.826444},{"c":35.7,"h":35.7143,"l":35.66,"n":5,"o":35.66,"t":"2026-10-20T15:15:00Z","v":1000,"vw":35.70059},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-20T15:20:00Z","v":100,"vw":35.7},{"c":35.73,"h":35.73,"l":35.69,"n":2,"o":35.69,"t":"2026-10-20T15:25:00Z","v":1100,"vw":35.693636},{"c":35.705,"h":35.705,"l":35.705,"n":4,"o":35.705,"t":"2026-10-20T15:45:00Z","v":325,"vw":35.705},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-20T15:50:00Z","v":192,"vw":35.6},{"c":35.65,"h":35.65,"l":35.57,"n":8,"o":35.57,"t":"2026-10-20T16:25:00Z","v":956,"vw":35.596756},{"c":35.62,"h":35.63,"l":35.62,"n":7,"o":35.63,"t":"2026-10-20T17:00:00Z","v":693,"vw":35.6225},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-20T17:20:00Z","v":7707,"vw":35.68},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-20T18:15:00Z","v":200,"vw":35.61},{"c":35.58,"h":35.58,"l":35.58,"n":2,"o":35.58,"t":"2026-10-20T19:10:00Z","v":200,"vw":35.58},{"c":35.585,"h":35.585,"l":35.585,"n":3,"o":35.585,"t":"2026-10-20T19:20:00Z","v":215,"vw":35.585},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-20T21:45:00Z","v":100,"vw":35.54},{"c":35.38,"h":35.92,"l":35.38,"n":13,"o":35.92,"t":"2026-10-21T13:30:00Z","v":1000,"vw":35.852836},{"c":35.09,"h":35.09,"l":35.09,"n":3,"o":35.09,"t":"2026-10-21T14:05:00Z","v":161,"vw":35.09},{"c":35.14,"h":35.14,"l":35.11,"n":5,"o":35.11,"t":"2026-10-21T14:10:00Z","v":303,"vw":35.13},{"c":35.1601,"h":35.1601,"l":35.15,"n":12,"o":35.16,"t":"2026-10-21T14:30:00Z","v":1190,"vw":35.157773},{"c":35.22,"h":35.22,"l":35.22,"n":4,"o":35.22,"t":"2026-10-21T14:35:00Z","v":202,"vw":35.22},{"c":35.3628,"h":35.3628,"l":35.3628,"n":1,"o":35.3628,"t":"2026-10-21T14:50:00Z","v":150,"vw":35.3628},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-21T14:55:00Z","v":100,"vw":35.41},{"c":35.425,"h":35.425,"l":35.425,"n":2,"o":35.425,"t":"2026-10-21T15:00:00Z","v":142,"vw":35.425},{"c":35.435,"h":35.4678,"l":35.365,"n":6,"o":35.365,"t":"2026-10-21T15:20:00Z","v":581,"vw":35.419024},{"c":35.5,"h":35.53,"l":35.5,"n":4,"o":35.53,"t":"2026-10-21T15:25:00Z","v":401,"vw":35.51194},{"c":35.52,"h":35.52,"l":35.52,"n":4,"o":35.52,"t":"2026-10-21T15:30:00Z","v":130,"vw":35.52},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-21T15:40:00Z","v":200,"vw":35.61},{"c":35.515,"h":35.515,"l":35.515,"n":3,"o":35.515,"t":"2026-10-21T16:05:00Z","v":115,"vw":35.515},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-21T16:10:00Z","v":100,"vw":35.57},{"c":35.6112,"h":35.6112,"l":35.6112,"n":2,"o":35.6112,"t":"2026-10-21T16:35:00Z","v":308,"vw":35.6112},{"c":35.64,"h":35.64,"l":35.64,"n":3,"o":35.64,"t":"2026-10-21T16:45:00Z","v":198,"vw":35.64},{"c":35.715,"h":35.715,"l":35.715,"n":1,"o":35.715,"t":"2026-10-21T16:55:00Z","v":100,"vw":35.715},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-21T17:00:00Z","v":200,"vw":35.67},{"c":35.825,"h":35.825,"l":35.825,"n":2,"o":35.825,"t":"2026-10-21T18:00:00Z","v":103,"vw":35.825},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-21T18:15:00Z","v":101,"vw":35.79},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-21T18:30:00Z","v":100,"vw":35.79},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-21T19:00:00Z","v":200,"vw":35.47}],"history":[{"c":49.5115,"h":49.5115,"l":49.5115,"n":149,"o":49.5115,"t":"2025-06-18T04:00:00Z","v":967,"vw":49.5115},{"c":48.59,"h":50.08,"l":48.27,"n":393,"o":50.08,"t":"2025-06-20T04:00:00Z","v":4847,"vw":49.043175},{"c":48.2372,"h":48.75,"l":48.2372,"n":333,"o":48.5,"t":"2025-06-23T04:00:00Z","v":12905,"vw":48.447599},{"c":49.4753,"h":49.775,"l":49.41,"n":189,"o":49.63,"t":"2025-06-24T04:00:00Z","v":2803,"vw":49.605608},{"c":49.1629,"h":49.98,"l":48.99,"n":252,"o":49.7211,"t":"2025-06-25T04:00:00Z","v":5067,"vw":49.357055},{"c":50.58,"h":50.735,"l":49.41,"n":255,"o":49.58,"t":"2025-06-26T04:00:00Z","v":7512,"vw":49.955983},{"c":52.1365,"h":52.1365,"l":50.64,"n":408,"o":51.666,"t":"2025-06-27T04:00:00Z","v":9578,"vw":51.510953},{"c":50.93,"h":52.13,"l":50.88,"n":362,"o":52.13,"t":"2025-06-30T04:00:00Z","v":10525,"vw":51.282363},{"c":51.3687,"h":51.54,"l":50.77,"n":379,"o":50.93,"t":"2025-07-01T04:00:00Z","v":21261,"vw":50.982577},{"c":51.1373,"h":51.44,"l":50.97,"n":291,"o":50.97,"t":"2025-07-02T04:00:00Z","v":9409,"vw":51.202564},{"c":52.0841,"h":52.22,"l":51.53,"n":272,"o":51.53,"t":"2025-07-03T04:00:00Z","v":7056,"vw":51.824377},{"c":51.6094,"h":51.75,"l":51.36,"n":377,"o":51.66,"t":"2025-07-07T04:00:00Z","v":7643,"vw":51.531714},{"c":50.515,"h":51.5149,"l":50.515,"n":412,"o":51.5149,"t":"2025-07-08T04:00:00Z","v":7820,"vw":50.786209},{"c":51.3379,"h":51.799,"l":51.14,"n":242,"o":51.615,"t":"2025-07-09T04:00:00Z","v":3070,"vw":51.43809},{"c":51.2724,"h":51.337,"l":50.86,"n":267,"o":51.25,"t":"2025-07-10T04:00:00Z","v":7416,"vw":51.212859},{"c":52.0433,"h":52.41,"l":51.46,"n":328,"o":51.62,"t":"2025-07-11T04:00:00Z","v":9075,"vw":52.041374},{"c":51.8194,"h":52.0801,"l":51.6372,"n":318,"o":51.84,"t":"2025-07-14T04:00:00Z","v":5957,"vw":51.797948},{"c":52.068,"h":52.25,"l":51.8675,"n":246,"o":52.045,"t":"2025-07-15T04:00:00Z","v":6328,"vw":52.090519},{"c":51.1449,"h":51.97,"l":51,"n":448,"o":51.97,"t":"2025-07-16T04:00:00Z","v":7812,"vw":51.23108},{"c":51.3369,"h":54.9199,"l":51,"n":299,"o":51.17,"t":"2025-07-17T04:00:00Z","v":6257,"vw":51.354471},{"c":51.9216,"h":52.2499,"l":51.1676,"n":634,"o":51.74,"t":"2025-07-18T04:00:00Z","v":30169,"vw":51.692636},{"c":52.06,"h":52.1089,"l":51.22,"n":520,"o":51.22,"t":"2025-07-21T04:00:00Z","v":17197,"vw":51.66234},{"c":51.5755,"h":52.08,"l":51.3,"n":663,"o":52.01,"t":"2025-07-22T04:00:00Z","v":20212,"vw":51.600957},{"c":51.6976,"h":51.88,"l":51.5295,"n":404,"o":51.88,"t":"2025-07-23T04:00:00Z","v":9275,"vw":51.692391},{"c":52.8478,"h":53.319,"l":51.96,"n":639,"o":52.03,"t":"2025-07-24T04:00:00Z","v":26753,"vw":52.739587},{"c":52.646,"h":53.2,"l":52.52,"n":735,"o":53.2,"t":"2025-07-25T04:00:00Z","v":29634,"vw":52.680669},{"c":52.4429,"h":53.03,"l":52.376,"n":567,"o":53.03,"t":"2025-07-28T04:00:00Z","v":19310,"vw":52.548675},{"c":51.8972,"h":52.42,"l":51.8,"n":506,"o":52.42,"t":"2025-07-29T04:00:00Z","v":19452,"vw":52.04383},{"c":51.6682,"h":52.16,"l":51.5,"n":538,"o":52.16,"t":"2025-07-30T04:00:00Z","v":19739,"vw":51.689088},{"c":52.8,"h":53.33,"l":52.0705,"n":753,"o":53.11,"t":"2025-07-31T04:00:00Z","v":21334,"vw":52.688975},{"c":47.7,"h":49.2299,"l":47.2946,"n":1808,"o":48.17,"t":"2025-08-01T04:00:00Z","v":79077,"vw":48.224005},{"c":46.48,"h":48.34,"l":46.25,"n":1202,"o":48.34,"t":"2025-08-04T04:00:00Z","v":34562,"vw":46.905083},{"c":46.935,"h":48.1499,"l":46.67,"n":630,"o":46.86,"t":"2025-08-05T04:00:00Z","v":20911,"vw":47.078376},{"c":49.178,"h":49.178,"l":46.9,"n":623,"o":46.94,"t":"2025-08-06T04:00:00Z","v":18113,"vw":47.74103},{"c":49.3505,"h":50.05,"l":48.86,"n":487,"o":48.92,"t":"2025-08-07T04:00:00Z","v":12572,"vw":49.485874},{"c":49.21,"h":49.4599,"l":49.03,"n":566,"o":49.39,"t":"2025-08-08T04:00:00Z","v":17350,"vw":49.261305},{"c":48.48,"h":48.78,"l":48.4,"n":800,"o":48.58,"t":"2025-08-11T04:00:00Z","v":18727,"vw":48.574335},{"c":48.62,"h":49.02,"l":48.0211,"n":463,"o":48.65,"t":"2025-08-12T04:00:00Z","v":10748,"vw":48.473168},{"c":49.4,"h":49.48,"l":48.77,"n":607,"o":48.77,"t":"2025-08-13T04:00:00Z","v":27338,"vw":49.326627},{"c":51.113,"h":51.54,"l":50.02,"n":507,"o":50.02,"t":"2025-08-14T04:00:00Z","v":29830,"vw":50.884319},{"c":51.08,"h":51.69,"l":50.78,"n":607,"o":51.43,"t":"2025-08-15T04:00:00Z","v":24741,"vw":51.15908},{"c":50.4967,"h":50.585,"l":49.71,"n":603,"o":50.25,"t":"2025-08-18T04:00:00Z","v":18087,"vw":50.108106},{"c":49.4838,"h":50.15,"l":49.43,"n":719,"o":50.15,"t":"2025-08-19T04:00:00Z","v":27284,"vw":49.76849},{"c":48.4861,"h":49.13,"l":47.77,"n":703,"o":49.13,"t":"2025-08-20T04:00:00Z","v":20336,"vw":48.19846},{"c":47.9333,"h":48.24,"l":47.6593,"n":524,"o":48.24,"t":"2025-08-21T04:00:00Z","v":13474,"vw":47.83795},{"c":49.77,"h":49.84,"l":47.815,"n":797,"o":48.23,"t":"2025-08-22T04:00:00Z","v":70113,"vw":49.11112},{"c":49.2351,"h":49.555,"l":49.03,"n":506,"o":49.16,"t":"2025-08-25T04:00:00Z","v":13584,"vw":49.33392},{"c":49.29,"h":49.32,"l":48.7423,"n":443,"o":49.03,"t":"2025-08-26T04:00:00Z","v":13037,"vw":49.064768},{"c":49.47,"h":49.67,"l":49.31,"n":358,"o":49.41,"t":"2025-08-27T04:00:00Z","v":11502,"vw":49.433804},{"c":50.12,"h":50.4,"l":49.242,"n":388,"o":49.54,"t":"2025-08-28T04:00:00Z","v":12007,"vw":49.961724},{"c":49.34,"h":49.96,"l":49.25,"n":569,"o":49.96,"t":"2025-08-29T04:00:00Z","v":15001,"vw":49.448638},{"c":48.16,"h":48.3713,"l":47.295,"n":690,"o":47.8,"t":"2025-09-02T04:00:00Z","v":17515,"vw":47.797969},{"c":48.27,"h":48.5588,"l":47.9252,"n":415,"o":48.24,"t":"2025-09-03T04:00:00Z","v":10278,"vw":48.292878},{"c":50.7506,"h":50.77,"l":49.5,"n":607,"o":49.5,"t":"2025-09-04T04:00:00Z","v":30892,"vw":49.971552},{"c":49.92,"h":50.77,"l":49.8799,"n":490,"o":50.77,"t":"2025-09-05T04:00:00Z","v":9756,"vw":50.406775},{"c":50.49,"h":50.89,"l":49.96,"n":425,"o":50.16,"t":"2025-09-08T04:00:00Z","v":15777,"vw":50.505403},{"c":51.04,"h":51.45,"l":50.44,"n":354,"o":50.59,"t":"2025-09-09T04:00:00Z","v":11503,"vw":50.763539},{"c":49.0101,"h":51.02,"l":48.85,"n":948,"o":51.02,"t":"2025-09-10T04:00:00Z","v":23141,"vw":49.523958},{"c":48.96,"h":49.475,"l":48.873,"n":446,"o":49.1315,"t":"2025-09-11T04:00:00Z","v":24768,"vw":49.223581},{"c":48.49,"h":49.16,"l":48.15,"n":774,"o":49.16,"t":"2025-09-12T04:00:00Z","v":13909,"vw":48.59413},{"c":48.98,"h":49.47,"l":48.77,"n":473,"o":48.86,"t":"2025-09-15T04:00:00Z","v":14112,"vw":48.99393},{"c":49.66,"h":50.02,"l":49.19,"n":421,"o":49.19,"t":"2025-09-16T04:00:00Z","v":18085,"vw":49.731122},{"c":48.9183,"h":49.12,"l":48.45,"n":660,"o":49.12,"t":"2025-09-17T04:00:00Z","v":15629,"vw":48.823361},{"c":48.86,"h":49.33,"l":48.38,"n":477,"o":48.77,"t":"2025-09-18T04:00:00Z","v":14988,"vw":48.918182},{"c":49.03,"h":49.87,"l":48.85,"n":534,"o":49.09,"t":"2025-09-19T04:00:00Z","v":25943,"vw":49.200135},{"c":47.67,"h":48.47,"l":47.67,"n":1048,"o":48.47,"t":"2025-09-22T04:00:00Z","v":40608,"vw":48.008059},{"c":45.9343,"h":47.69,"l":45.8,"n":1497,"o":47.69,"t":"2025-09-23T04:00:00Z","v":37185,"vw":46.306975},{"c":45.816,"h":46.71,"l":45.61,"n":687,"o":46.71,"t":"2025-09-24T04:00:00Z","v":22248,"vw":46.067368},{"c":45.3,"h":45.835,"l":44.9,"n":768,"o":45.79,"t":"2025-09-25T04:00:00Z","v":21965,"vw":45.37038},{"c":45.6848,"h":45.949,"l":45.28,"n":558,"o":45.5,"t":"2025-09-26T04:00:00Z","v":23527,"vw":45.698961},{"c":45.74,"h":45.74,"l":45.15,"n":824,"o":45.22,"t":"2025-09-29T04:00:00Z","v":35147,"vw":45.435104},{"c":45.36,"h":45.71,"l":44.6738,"n":1049,"o":45.71,"t":"2025-09-30T04:00:00Z","v":32016,"vw":45.004012},{"c":45.3388,"h":45.67,"l":44.4,"n":867,"o":44.57,"t":"2025-10-01T04:00:00Z","v":36009,"vw":45.09079},{"c":45.74,"h":45.795,"l":44.9,"n":868,"o":45.45,"t":"2025-10-02T04:00:00Z","v":46530,"vw":45.326857},{"c":45.02,"h":46.05,"l":44.98,"n":972,"o":45.99,"t":"2025-10-03T04:00:00Z","v":37787,"vw":45.679405},{"c":44.98,"h":45.2,"l":43.8109,"n":1199,"o":45,"t":"2025-10-06T04:00:00Z","v":48975,"vw":44.550067},{"c":45.25,"h":45.45,"l":44.8,"n":824,"o":45,"t":"2025-10-07T04:00:00Z","v":47999,"vw":45.090741},{"c":46.06,"h":46.4,"l":45.13,"n":719,"o":45.35,"t":"2025-10-08T04:00:00Z","v":51567,"vw":45.825426},{"c":46.67,"h":46.715,"l":45.22,"n":735,"o":46.06,"t":"2025-10-09T04:00:00Z","v":32991,"vw":45.815778},{"c":43.79,"h":46.74,"l":43.79,"n":1429,"o":46.3,"t":"2025-10-10T04:00:00Z","v":40367,"vw":44.975211},{"c":44.8688,"h":45,"l":44.1,"n":852,"o":44.26,"t":"2025-10-13T04:00:00Z","v":39300,"vw":44.676155},{"c":43.301,"h":43.925,"l":42.57,"n":867,"o":43.23,"t":"2025-10-14T04:00:00Z","v":23216,"vw":43.329151},{"c":43.0849,"h":43.67,"l":42.64,"n":954,"o":43.36,"t":"2025-10-15T04:00:00Z","v":31807,"vw":43.181944},{"c":42.93,"h":43.78,"l":42.6253,"n":673,"o":43.22,"t":"2025-10-16T04:00:00Z","v":27425,"vw":43.210565},{"c":42.59,"h":42.91,"l":42.1,"n":924,"o":42.91,"t":"2025-10-17T04:00:00Z","v":66082,"vw":42.522238},{"c":42.8,"h":42.88,"l":42.25,"n":828,"o":42.29,"t":"2025-10-20T04:00:00Z","v":37755,"vw":42.492264},{"c":44.2,"h":44.459,"l":43.39,"n":753,"o":43.39,"t":"2025-10-21T04:00:00Z","v":29071,"vw":44.07987},{"c":43.15,"h":43.7,"l":42.8701,"n":806,"o":43.07,"t":"2025-10-22T04:00:00Z","v":28674,"vw":43.299895},{"c":43.96,"h":44.15,"l":43.32,"n":419,"o":43.32,"t":"2025-10-23T04:00:00Z","v":17821,"vw":43.766893},{"c":44.59,"h":44.97,"l":44.21,"n":674,"o":44.21,"t":"2025-10-24T04:00:00Z","v":32008,"vw":44.588083},{"c":45.02,"h":45.24,"l":44.9,"n":634,"o":45.24,"t":"2025-10-27T04:00:00Z","v":30302,"vw":45.084627},{"c":45.5,"h":46,"l":44.53,"n":719,"o":45.32,"t":"2025-10-28T04:00:00Z","v":33947,"vw":45.226484},{"c":45.79,"h":46.2,"l":45.21,"n":698,"o":46,"t":"2025-10-29T04:00:00Z","v":31597,"vw":45.694383},{"c":43.8,"h":45.2,"l":43.8,"n":1034,"o":45.03,"t":"2025-10-30T04:00:00Z","v":33960,"vw":44.691397},{"c":49.13,"h":50.415,"l":49.05,"n":1353,"o":50.24,"t":"2025-10-31T04:00:00Z","v":91422,"vw":49.661356},{"c":51,"h":52,"l":50.85,"n":1138,"o":51.41,"t":"2025-11-03T05:00:00Z","v":63139,"vw":51.324283},{"c":49.805,"h":51.12,"l":49.71,"n":854,"o":50.01,"t":"2025-11-04T05:00:00Z","v":33069,"vw":50.297085},{"c":50.1,"h":50.24,"l":49.11,"n":602,"o":49.6,"t":"2025-11-05T05:00:00Z","v":27122,"vw":49.884548},{"c":48.33,"h":49.95,"l":48.1104,"n":808,"o":49.65,"t":"2025-11-06T05:00:00Z","v":36094,"vw":49.046289},{"c":48.66,"h":48.68,"l":47.2659,"n":856,"o":48.13,"t":"2025-11-07T05:00:00Z","v":38020,"vw":47.699812},{"c":49.18,"h":49.9221,"l":48.6,"n":639,"o":49.03,"t":"2025-11-10T05:00:00Z","v":30881,"vw":49.20545},{"c":49.36,"h":49.49,"l":48.94,"n":442,"o":49.15,"t":"2025-11-11T05:00:00Z","v":12975,"vw":49.236011},{"c":48.14,"h":49.65,"l":48.11,"n":809,"o":49.65,"t":"2025-11-12T05:00:00Z","v":41316,"vw":48.542134},{"c":46.45,"h":49.3978,"l":46.43,"n":911,"o":47.88,"t":"2025-11-13T05:00:00Z","v":29018,"vw":47.093429},{"c":45.93,"h":46.83,"l":45.5377,"n":1008,"o":46.06,"t":"2025-11-14T05:00:00Z","v":57253,"vw":46.066635},{"c":45,"h":45.43,"l":44.295,"n":958,"o":45.18,"t":"2025-11-17T05:00:00Z","v":36357,"vw":44.850011},{"c":42.65,"h":44.3029,"l":42.65,"n":1384,"o":44,"t":"2025-11-18T05:00:00Z","v":90766,"vw":43.265906},{"c":42.69,"h":42.77,"l":41.8,"n":1016,"o":42.58,"t":"2025-11-19T05:00:00Z","v":54280,"vw":42.263397},{"c":41.43,"h":43.73,"l":41.28,"n":1112,"o":43.73,"t":"2025-11-20T05:00:00Z","v":52810,"vw":42.558259},{"c":41.97,"h":42.48,"l":40.9346,"n":921,"o":41.29,"t":"2025-11-21T05:00:00Z","v":354931,"vw":41.641822},{"c":43.14,"h":43.27,"l":42.41,"n":654,"o":42.41,"t":"2025-11-24T05:00:00Z","v":34873,"vw":42.979446},{"c":43.95,"h":44.0899,"l":42.695,"n":596,"o":43.1,"t":"2025-11-25T05:00:00Z","v":28413,"vw":43.701828},{"c":43.84,"h":44.389,"l":43.73,"n":668,"o":44.26,"t":"2025-11-26T05:00:00Z","v":32059,"vw":44.017292},{"c":44.72,"h":44.72,"l":44.1,"n":410,"o":44.16,"t":"2025-11-28T05:00:00Z","v":15113,"vw":44.438877},{"c":44.68,"h":44.96,"l":44.4,"n":610,"o":44.59,"t":"2025-12-01T05:00:00Z","v":25431,"vw":44.670775},{"c":44.76,"h":45.6155,"l":44.59,"n":765,"o":44.79,"t":"2025-12-02T05:00:00Z","v":39154,"vw":44.994756},{"c":44.23,"h":44.62,"l":43.95,"n":823,"o":44.62,"t":"2025-12-03T05:00:00Z","v":32751,"vw":44.137007},{"c":43.57,"h":44.4,"l":43.02,"n":1060,"o":44.4,"t":"2025-12-04T05:00:00Z","v":35730,"vw":43.349286},{"c":43.63,"h":43.92,"l":43.4827,"n":587,"o":43.73,"t":"2025-12-05T05:00:00Z","v":20478,"vw":43.680293},{"c":42.66,"h":43.37,"l":42.49,"n":848,"o":43.32,"t":"2025-12-08T05:00:00Z","v":31559,"vw":42.836612},{"c":42.86,"h":42.9676,"l":42.44,"n":704,"o":42.52,"t":"2025-12-09T05:00:00Z","v":27606,"vw":42.773168},{"c":43.71,"h":43.8499,"l":42.93,"n":766,"o":42.93,"t":"2025-12-10T05:00:00Z","v":35757,"vw":43.592852},{"c":43.39,"h":43.65,"l":43.1,"n":639,"o":43.51,"t":"2025-12-11T05:00:00Z","v":28487,"vw":43.285505},{"c":42.45,"h":43.27,"l":42.21,"n":888,"o":43.27,"t":"2025-12-12T05:00:00Z","v":36094,"vw":42.564117},{"c":41.3,"h":42.55,"l":41.18,"n":1002,"o":42.55,"t":"2025-12-15T05:00:00Z","v":44615,"vw":41.537318},{"c":41.25,"h":41.49,"l":40.9765,"n":848,"o":41.3,"t":"2025-12-16T05:00:00Z","v":25472,"vw":41.306831},{"c":40.95,"h":41.81,"l":40.95,"n":736,"o":41.67,"t":"2025-12-17T05:00:00Z","v":30515,"vw":41.432481},{"c":42.25,"h":42.7136,"l":41.89,"n":521,"o":41.89,"t":"2025-12-18T05:00:00Z","v":18634,"vw":42.246552},{"c":42.25,"h":42.71,"l":42.03,"n":655,"o":42.17,"t":"2025-12-19T05:00:00Z","v":87929,"vw":42.481381},{"c":42.21,"h":42.45,"l":41.8856,"n":606,"o":42.26,"t":"2025-12-22T05:00:00Z","v":21969,"vw":42.158823},{"c":43.05,"h":43.1107,"l":42.3,"n":714,"o":42.3,"t":"2025-12-23T05:00:00Z","v":32084,"vw":42.886644},{"c":43.12,"h":43.245,"l":42.95,"n":336,"o":42.9918,"t":"2025-12-24T05:00:00Z","v":16994,"vw":43.09888},{"c":43.08,"h":43.21,"l":42.9,"n":561,"o":43.06,"t":"2025-12-26T05:00:00Z","v":26262,"vw":43.097299},{"c":42.73,"h":42.73,"l":42.44,"n":552,"o":42.71,"t":"2025-12-29T05:00:00Z","v":21292,"vw":42.559198},{"c":42.75,"h":42.788,"l":42.3953,"n":668,"o":42.3953,"t":"2025-12-30T05:00:00Z","v":38747,"vw":42.540198},{"c":42.36,"h":42.8,"l":42.35,"n":667,"o":42.8,"t":"2025-12-31T05:00:00Z","v":51012,"vw":42.51963},{"c":41.38,"h":43.27,"l":41.03,"n":1064,"o":42.39,"t":"2026-01-02T05:00:00Z","v":42257,"vw":41.807365},{"c":42.46,"h":42.62,"l":41.31,"n":624,"o":41.55,"t":"2026-01-05T05:00:00Z","v":34750,"vw":42.339859},{"c":44.25,"h":44.63,"l":42.24,"n":789,"o":42.24,"t":"2026-01-06T05:00:00Z","v":42664,"vw":43.874981},{"c":44.4,"h":45.14,"l":44.02,"n":549,"o":44.02,"t":"2026-01-07T05:00:00Z","v":30148,"vw":44.67153},{"c":45.38,"h":45.38,"l":44.489,"n":781,"o":44.6,"t":"2026-01-08T05:00:00Z","v":53012,"vw":45.130952},{"c":45.54,"h":45.62,"l":44.5477,"n":759,"o":45.09,"t":"2026-01-09T05:00:00Z","v":41042,"vw":45.152866},{"c":45.23,"h":45.62,"l":45.08,"n":946,"o":45.3,"t":"2026-01-12T05:00:00Z","v":69283,"vw":45.392671},{"c":44.27,"h":45.39,"l":43.8046,"n":917,"o":45.15,"t":"2026-01-13T05:00:00Z","v":48536,"vw":44.589835},{"c":42.97,"h":43.95,"l":42.93,"n":755,"o":43.95,"t":"2026-01-14T05:00:00Z","v":28976,"vw":43.244907},{"c":43.38,"h":43.777,"l":43.03,"n":561,"o":43.75,"t":"2026-01-15T05:00:00Z","v":26596,"vw":43.331806},{"c":43.44,"h":43.6,"l":43.06,"n":464,"o":43.39,"t":"2026-01-16T05:00:00Z","v":43460,"vw":43.308416},{"c":41.38,"h":42.2,"l":41.101,"n":786,"o":41.81,"t":"2026-01-20T05:00:00Z","v":29975,"vw":41.774903},{"c":41.42,"h":41.66,"l":40.5,"n":626,"o":41.29,"t":"2026-01-21T05:00:00Z","v":23935,"vw":41.115836},{"c":42.14,"h":42.3287,"l":41.44,"n":418,"o":41.97,"t":"2026-01-22T05:00:00Z","v":11349,"vw":42.041826},{"c":43.1,"h":43.34,"l":42.11,"n":550,"o":42.11,"t":"2026-01-23T05:00:00Z","v":26939,"vw":43.064277},{"c":42.72,"h":43.28,"l":42.65,"n":406,"o":43.05,"t":"2026-01-26T05:00:00Z","v":17623,"vw":42.927679},{"c":44.07,"h":44.13,"l":42.66,"n":457,"o":42.66,"t":"2026-01-27T05:00:00Z","v":22149,"vw":43.635889},{"c":43.78,"h":44.74,"l":43.18,"n":515,"o":44.41,"t":"2026-01-28T05:00:00Z","v":22357,"vw":43.947998},{"c":43.4,"h":43.71,"l":42.401,"n":603,"o":43.68,"t":"2026-01-29T05:00:00Z","v":27690,"vw":42.945042},{"c":42.92,"h":43.72,"l":42.75,"n":487,"o":43.07,"t":"2026-01-30T05:00:00Z","v":20262,"vw":43.114666},{"c":43.39,"h":43.96,"l":42.48,"n":544,"o":42.48,"t":"2026-02-02T05:00:00Z","v":41266,"vw":43.597382},{"c":42.56,"h":44.15,"l":41.84,"n":1029,"o":43.79,"t":"2026-02-03T05:00:00Z","v":65337,"vw":42.557474},{"c":41.27,"h":42.445,"l":41.1015,"n":742,"o":42.36,"t":"2026-02-04T05:00:00Z","v":63453,"vw":41.800891},{"c":39.25,"h":39.87,"l":38.698,"n":1100,"o":39.87,"t":"2026-02-05T05:00:00Z","v":83134,"vw":39.346855},{"c":36.38,"h":36.66,"l":34.4111,"n":2135,"o":34.89,"t":"2026-02-06T05:00:00Z","v":152298,"vw":35.398511},{"c":35.78,"h":36.5373,"l":34.6869,"n":1117,"o":35.98,"t":"2026-02-09T05:00:00Z","v":47940,"vw":35.659542},{"c":35.39,"h":36.5499,"l":35.39,"n":775,"o":35.795,"t":"2026-02-10T05:00:00Z","v":35146,"vw":35.890223},{"c":34.86,"h":35.75,"l":34.53,"n":837,"o":35.75,"t":"2026-02-11T05:00:00Z","v":36833,"vw":35.025305},{"c":33.86,"h":34.9,"l":33.4901,"n":1083,"o":34.9,"t":"2026-02-12T05:00:00Z","v":68858,"vw":33.787063},{"c":33.76,"h":34.2,"l":33.45,"n":660,"o":33.64,"t":"2026-02-13T05:00:00Z","v":27306,"vw":33.803162},{"c":34.11,"h":34.1839,"l":33.25,"n":533,"o":33.44,"t":"2026-02-17T05:00:00Z","v":32623,"vw":33.792633},{"c":34.87,"h":35.25,"l":34.33,"n":637,"o":34.45,"t":"2026-02-18T05:00:00Z","v":43422,"vw":34.950505},{"c":34.83,"h":35,"l":34.6,"n":510,"o":34.64,"t":"2026-02-19T05:00:00Z","v":20082,"vw":34.804624},{"c":35.97,"h":36.065,"l":34.69,"n":684,"o":34.77,"t":"2026-02-20T05:00:00Z","v":64203,"vw":35.636642},{"c":34.77,"h":35.43,"l":34.35,"n":740,"o":35.39,"t":"2026-02-23T05:00:00Z","v":45352,"vw":34.725939},{"c":35.495,"h":35.701,"l":34.41,"n":535,"o":34.74,"t":"2026-02-24T05:00:00Z","v":24381,"vw":35.321559},{"c":35.91,"h":36.05,"l":35.535,"n":468,"o":35.9,"t":"2026-02-25T05:00:00Z","v":25972,"vw":35.794125},{"c":35.26,"h":35.92,"l":34.79,"n":637,"o":35.92,"t":"2026-02-26T05:00:00Z","v":29178,"vw":35.275681},{"c":35.77,"h":35.77,"l":34.89,"n":640,"o":35.02,"t":"2026-02-27T05:00:00Z","v":46128,"vw":35.364005},{"c":34.99,"h":35.27,"l":34.08,"n":628,"o":34.22,"t":"2026-03-02T05:00:00Z","v":30111,"vw":34.950516},{"c":35.06,"h":35.19,"l":33.87,"n":755,"o":34.08,"t":"2026-03-03T05:00:00Z","v":38179,"vw":34.380322},{"c":36.72,"h":36.8663,"l":35.41,"n":740,"o":35.42,"t":"2026-03-04T05:00:00Z","v":63141,"vw":36.442288},{"c":37.13,"h":37.405,"l":36.47,"n":492,"o":36.47,"t":"2026-03-05T05:00:00Z","v":32134,"vw":36.964705},{"c":36.34,"h":36.68,"l":35.95,"n":636,"o":36.31,"t":"2026-03-06T05:00:00Z","v":45291,"vw":36.275214},{"c":35.78,"h":35.85,"l":34.5952,"n":712,"o":35.12,"t":"2026-03-09T04:00:00Z","v":44612,"vw":35.042025},{"c":35.98,"h":36.2,"l":35.69,"n":506,"o":35.86,"t":"2026-03-10T04:00:00Z","v":29316,"vw":35.983514},{"c":35.64,"h":36.44,"l":35.445,"n":430,"o":36.2,"t":"2026-03-11T04:00:00Z","v":18377,"vw":35.745577},{"c":35.02,"h":35.31,"l":34.7,"n":610,"o":35.27,"t":"2026-03-12T04:00:00Z","v":32487,"vw":35.024848},{"c":34.59,"h":35.135,"l":34.378,"n":519,"o":34.94,"t":"2026-03-13T04:00:00Z","v":28090,"vw":34.713288},{"c":35.08,"h":35.21,"l":34.39,"n":528,"o":34.575,"t":"2026-03-16T04:00:00Z","v":45822,"vw":34.793208},{"c":35.76,"h":35.878,"l":35.305,"n":565,"o":35.305,"t":"2026-03-17T04:00:00Z","v":40268,"vw":35.55004},{"c":34.77,"h":35.67,"l":34.5799,"n":554,"o":35.5,"t":"2026-03-18T04:00:00Z","v":48588,"vw":35.070944},{"c":34.24,"h":34.52,"l":34.0193,"n":473,"o":34.23,"t":"2026-03-19T04:00:00Z","v":19649,"vw":34.241442},{"c":33.9,"h":34.33,"l":33.78,"n":421,"o":34.33,"t":"2026-03-20T04:00:00Z","v":264363,"vw":33.969251},{"c":34.54,"h":35.035,"l":34.3834,"n":431,"o":34.75,"t":"2026-03-23T04:00:00Z","v":25653,"vw":34.884164},{"c":33.93,"h":34.2362,"l":33.93,"n":390,"o":34.23,"t":"2026-03-24T04:00:00Z","v":9294,"vw":34.098253},{"c":35.07,"h":35.07,"l":34.5833,"n":267,"o":34.79,"t":"2026-03-25T04:00:00Z","v":15259,"vw":34.905746},{"c":34.08,"h":35.07,"l":33.96,"n":328,"o":34.58,"t":"2026-03-26T04:00:00Z","v":18115,"vw":34.425242},{"c":32.39,"h":33.93,"l":32.37,"n":628,"o":33.93,"t":"2026-03-27T04:00:00Z","v":19508,"vw":32.816844},{"c":32.48,"h":33,"l":32.385,"n":338,"o":32.55,"t":"2026-03-30T04:00:00Z","v":10416,"vw":32.605634},{"c":33.96,"h":34.22,"l":33.22,"n":452,"o":33.33,"t":"2026-03-31T04:00:00Z","v":16044,"vw":33.719718},{"c":34.09,"h":34.845,"l":34.09,"n":296,"o":34.29,"t":"2026-04-01T04:00:00Z","v":10499,"vw":34.539491},{"c":34.13,"h":34.56,"l":33.33,"n":343,"o":33.47,"t":"2026-04-02T04:00:00Z","v":19368,"vw":34.062459},{"c":34.5389,"h":34.585,"l":34.01,"n":268,"o":34.01,"t":"2026-04-06T04:00:00Z","v":7719,"vw":34.225732},{"c":34.75,"h":34.75,"l":33.91,"n":431,"o":34.33,"t":"2026-04-07T04:00:00Z","v":11373,"vw":34.251685},{"c":36.2,"h":37.09,"l":35.98,"n":571,"o":36.63,"t":"2026-04-08T04:00:00Z","v":31812,"vw":36.254598},{"c":38.51,"h":38.595,"l":36.77,"n":689,"o":36.93,"t":"2026-04-09T04:00:00Z","v":46888,"vw":37.707787},{"c":39.46,"h":39.81,"l":38.96,"n":525,"o":38.97,"t":"2026-04-10T04:00:00Z","v":20014,"vw":39.469379},{"c":39.46,"h":39.46,"l":38.7,"n":483,"o":38.96,"t":"2026-04-13T04:00:00Z","v":24455,"vw":39.135494},{"c":41.26,"h":41.84,"l":39.97,"n":829,"o":39.98,"t":"2026-04-14T04:00:00Z","v":67845,"vw":40.640646},{"c":41.13,"h":41.48,"l":40.92,"n":564,"o":41.3,"t":"2026-04-15T04:00:00Z","v":30359,"vw":41.099839},{"c":41.31,"h":41.3735,"l":40.381,"n":457,"o":41.1,"t":"2026-04-16T04:00:00Z","v":22685,"vw":40.949988},{"c":41.18,"h":42.59,"l":41.18,"n":528,"o":42.35,"t":"2026-04-17T04:00:00Z","v":20900,"vw":42.124431},{"c":40.71,"h":41.06,"l":40.205,"n":486,"o":41.06,"t":"2026-04-20T04:00:00Z","v":26028,"vw":40.609972},{"c":41.12,"h":42.2,"l":41.01,"n":591,"o":42.2,"t":"2026-04-21T04:00:00Z","v":16936,"vw":41.55131},{"c":42.11,"h":42.22,"l":41.3,"n":387,"o":41.46,"t":"2026-04-22T04:00:00Z","v":9826,"vw":41.658257},{"c":42.085,"h":42.665,"l":41.75,"n":361,"o":42.07,"t":"2026-04-23T04:00:00Z","v":8185,"vw":42.223751},{"c":43.91,"h":43.9499,"l":42.72,"n":571,"o":42.96,"t":"2026-04-24T04:00:00Z","v":28417,"vw":43.335995},{"c":42.92,"h":43.42,"l":42.6301,"n":455,"o":43.38,"t":"2026-04-27T04:00:00Z","v":19863,"vw":43.034139},{"c":42.68,"h":42.81,"l":41.9704,"n":475,"o":42.46,"t":"2026-04-28T04:00:00Z","v":11391,"vw":42.456559},{"c":43.1811,"h":43.72,"l":42.16,"n":593,"o":42.39,"t":"2026-04-29T04:00:00Z","v":23205,"vw":43.151096},{"c":43.7,"h":45.36,"l":42.01,"n":775,"o":45.23,"t":"2026-04-30T04:00:00Z","v":24649,"vw":43.260501},{"c":44.2791,"h":45.205,"l":43.425,"n":578,"o":43.7,"t":"2026-05-01T04:00:00Z","v":25108,"vw":44.435705},{"c":44.5879,"h":45.385,"l":43.89,"n":556,"o":43.89,"t":"2026-05-04T04:00:00Z","v":18878,"vw":44.474961},{"c":44.96,"h":45.6,"l":44.79,"n":654,"o":45.59,"t":"2026-05-05T04:00:00Z","v":24052,"vw":45.171969},{"c":45.269,"h":45.58,"l":44.75,"n":472,"o":44.92,"t":"2026-05-06T04:00:00Z","v":15368,"vw":45.188798},{"c":44.44,"h":45.2,"l":44.36,"n":472,"o":45.2,"t":"2026-05-07T04:00:00Z","v":19345,"vw":44.709387},{"c":44.67,"h":44.88,"l":44.2,"n":532,"o":44.57,"t":"2026-05-08T04:00:00Z","v":18292,"vw":44.704192},{"c":43.6,"h":44.6199,"l":43.6,"n":555,"o":43.975,"t":"2026-05-11T04:00:00Z","v":26963,"vw":44.181061},{"c":43.03,"h":43.14,"l":42.3739,"n":648,"o":43,"t":"2026-05-12T04:00:00Z","v":24077,"vw":42.824177},{"c":43.86,"h":43.9274,"l":42.59,"n":418,"o":42.59,"t":"2026-05-13T04:00:00Z","v":15419,"vw":43.464222},{"c":43.3451,"h":43.8201,"l":43.3306,"n":504,"o":43.8201,"t":"2026-05-14T04:00:00Z","v":16738,"vw":43.526714},{"c":42.64,"h":42.71,"l":42.08,"n":478,"o":42.71,"t":"2026-05-15T04:00:00Z","v":22185,"vw":42.412007},{"c":42.4784,"h":43.13,"l":42.05,"n":377,"o":42.56,"t":"2026-05-18T04:00:00Z","v":14901,"vw":42.57193},{"c":41.4215,"h":41.8,"l":40.68,"n":613,"o":41.8,"t":"2026-05-19T04:00:00Z","v":21139,"vw":41.270119},{"c":42.54,"h":42.5992,"l":41.6,"n":577,"o":41.6,"t":"2026-05-20T04:00:00Z","v":75895,"vw":42.258569},{"c":43.25,"h":43.35,"l":41.9333,"n":430,"o":42.2,"t":"2026-05-21T04:00:00Z","v":18487,"vw":42.607821},{"c":42.86,"h":43.4,"l":42.86,"n":413,"o":43.4,"t":"2026-05-22T04:00:00Z","v":10721,"vw":43.182819},{"c":42.31,"h":43,"l":41.74,"n":606,"o":42.65,"t":"2026-05-26T04:00:00Z","v":20629,"vw":42.352155},{"c":43.5694,"h":43.9387,"l":42.37,"n":480,"o":42.37,"t":"2026-05-27T04:00:00Z","v":21354,"vw":43.113364},{"c":44.0658,"h":44.0658,"l":42.78,"n":509,"o":43.365,"t":"2026-05-28T04:00:00Z","v":14049,"vw":43.438596},{"c":43.47,"h":44.05,"l":43.125,"n":461,"o":43.35,"t":"2026-05-29T04:00:00Z","v":23420,"vw":43.5612},{"c":41.33,"h":42.54,"l":41.16,"n":731,"o":42.54,"t":"2026-06-01T04:00:00Z","v":26016,"vw":41.62896},{"c":40.31,"h":41.175,"l":39.9143,"n":655,"o":40.83,"t":"2026-06-02T04:00:00Z","v":23218,"vw":40.570471},{"c":39.05,"h":40.2,"l":38.65,"n":648,"o":40,"t":"2026-06-03T04:00:00Z","v":18449,"vw":39.375858},{"c":39.75,"h":40.14,"l":39.47,"n":411,"o":39.52,"t":"2026-06-04T04:00:00Z","v":15040,"vw":39.771098},{"c":38.43,"h":40.2,"l":38.43,"n":509,"o":39.71,"t":"2026-06-05T04:00:00Z","v":15999,"vw":39.166903},{"c":37.8349,"h":38.45,"l":37.58,"n":517,"o":38.1,"t":"2026-06-08T04:00:00Z","v":18667,"vw":38.047644},{"c":37.6886,"h":38.75,"l":37,"n":536,"o":38.73,"t":"2026-06-09T04:00:00Z","v":15714,"vw":37.827638},{"c":36.51,"h":37.45,"l":36.48,"n":481,"o":37.39,"t":"2026-06-10T04:00:00Z","v":21408,"vw":36.649735},{"c":37.1272,"h":37.25,"l":35.96,"n":435,"o":36.355,"t":"2026-06-11T04:00:00Z","v":15505,"vw":36.764705},{"c":36.5757,"h":37.55,"l":35.8,"n":586,"o":37.31,"t":"2026-06-12T04:00:00Z","v":18220,"vw":36.262096},{"c":37.8723,"h":38.18,"l":37.46,"n":404,"o":37.46,"t":"2026-06-15T04:00:00Z","v":17008,"vw":37.915809},{"c":37.8794,"h":38.57,"l":37.8096,"n":391,"o":38.57,"t":"2026-06-16T04:00:00Z","v":10062,"vw":38.09131},{"c":36.31,"h":37.5802,"l":36.17,"n":533,"o":37.5802,"t":"2026-06-17T04:00:00Z","v":25725,"vw":36.797985},{"c":37.42,"h":37.66,"l":36.105,"n":537,"o":37.05,"t":"2026-06-18T04:00:00Z","v":30947,"vw":37.146965},{"c":35.19,"h":36.81,"l":35.13,"n":690,"o":36.81,"t":"2026-06-22T04:00:00Z","v":36591,"vw":35.684308},{"c":35.53,"h":35.905,"l":34.94,"n":460,"o":34.94,"t":"2026-06-23T04:00:00Z","v":22639,"vw":35.54886},{"c":35.46,"h":36.9861,"l":35.17,"n":393,"o":35.17,"t":"2026-06-24T04:00:00Z","v":22011,"vw":36.275404},{"c":34.08,"h":35.39,"l":33.97,"n":686,"o":35.39,"t":"2026-06-25T04:00:00Z","v":16583,"vw":34.36095},{"c":35.1293,"h":35.14,"l":34,"n":573,"o":34,"t":"2026-06-26T04:00:00Z","v":21877,"vw":34.714789},{"c":36.1963,"h":37.125,"l":34.91,"n":406,"o":34.91,"t":"2026-06-29T04:00:00Z","v":14513,"vw":36.247101},{"c":35.9107,"h":36.62,"l":35.75,"n":478,"o":36.01,"t":"2026-06-30T04:00:00Z","v":15560,"vw":36.042196},{"c":36.4892,"h":37.05,"l":35.4814,"n":344,"o":36.24,"t":"2026-07-01T04:00:00Z","v":11033,"vw":36.602383},{"c":36.7188,"h":37.3,"l":36.55,"n":400,"o":36.6827,"t":"2026-07-02T04:00:00Z","v":18423,"vw":36.869752},{"c":36.7238,"h":36.97,"l":36.325,"n":382,"o":36.97,"t":"2026-07-06T04:00:00Z","v":8885,"vw":36.677247},{"c":37.02,"h":37.52,"l":36.5591,"n":378,"o":36.96,"t":"2026-07-07T04:00:00Z","v":14280,"vw":36.941232},{"c":36.6501,"h":36.66,"l":36.23,"n":310,"o":36.66,"t":"2026-07-08T04:00:00Z","v":7697,"vw":36.392637},{"c":37.25,"h":37.27,"l":36.095,"n":373,"o":36.35,"t":"2026-07-09T04:00:00Z","v":16077,"vw":36.79194},{"c":36.94,"h":37.75,"l":36.75,"n":351,"o":37.46,"t":"2026-07-10T04:00:00Z","v":8127,"vw":37.1105},{"c":36.96,"h":37.1,"l":36.35,"n":282,"o":36.35,"t":"2026-07-13T04:00:00Z","v":10280,"vw":36.823474},{"c":36.9966,"h":37.05,"l":36.355,"n":423,"o":36.82,"t":"2026-07-14T04:00:00Z","v":15210,"vw":36.771839},{"c":38.3,"h":38.43,"l":37.69,"n":494,"o":37.69,"t":"2026-07-15T04:00:00Z","v":13214,"vw":38.051354},{"c":37.3859,"h":38.6,"l":37.2,"n":367,"o":38.4,"t":"2026-07-16T04:00:00Z","v":13495,"vw":38.26077},{"c":36.9461,"h":37.3,"l":36.23,"n":354,"o":36.69,"t":"2026-07-17T04:00:00Z","v":10889,"vw":36.908206},{"c":37.0743,"h":37.51,"l":36.91,"n":302,"o":37.14,"t":"2026-07-20T04:00:00Z","v":5384,"vw":37.188185},{"c":36.6171,"h":36.96,"l":36.52,"n":397,"o":36.96,"t":"2026-07-21T04:00:00Z","v":9378,"vw":36.678868},{"c":36.1794,"h":36.5,"l":35.74,"n":422,"o":36.5,"t":"2026-07-22T04:00:00Z","v":8610,"vw":36.083382},{"c":34.2023,"h":34.87,"l":33.94,"n":615,"o":34.55,"t":"2026-07-23T04:00:00Z","v":24925,"vw":34.235035},{"c":33.8808,"h":34.17,"l":33.65,"n":352,"o":34.17,"t":"2026-07-24T04:00:00Z","v":16755,"vw":33.933306},{"c":33.47,"h":34.0991,"l":33.46,"n":417,"o":34.01,"t":"2026-07-27T04:00:00Z","v":14762,"vw":33.764172},{"c":33.4424,"h":33.58,"l":33,"n":507,"o":33.575,"t":"2026-07-28T04:00:00Z","v":13915,"vw":33.230564},{"c":32.58,"h":33.6,"l":32.58,"n":383,"o":33.12,"t":"2026-07-29T04:00:00Z","v":10540,"vw":32.903667},{"c":34.32,"h":34.86,"l":33.8,"n":543,"o":33.85,"t":"2026-07-30T04:00:00Z","v":30556,"vw":34.487284},{"c":40.55,"h":40.72,"l":38.93,"n":924,"o":39.09,"t":"2026-07-31T04:00:00Z","v":66530,"vw":40.196065},{"c":42.45,"h":43,"l":41.24,"n":664,"o":41.24,"t":"2026-08-03T04:00:00Z","v":32573,"vw":42.407874},{"c":41.24,"h":41.89,"l":40.85,"n":629,"o":40.85,"t":"2026-08-04T04:00:00Z","v":22332,"vw":41.406711},{"c":40.5213,"h":41.9001,"l":40.26,"n":435,"o":41.86,"t":"2026-08-05T04:00:00Z","v":14851,"vw":40.960769},{"c":40.31,"h":40.9,"l":40.17,"n":327,"o":40.35,"t":"2026-08-06T04:00:00Z","v":16213,"vw":40.443129},{"c":40.91,"h":41.35,"l":40.735,"n":342,"o":40.99,"t":"2026-08-07T04:00:00Z","v":10113,"vw":41.082699},{"c":41.0748,"h":41.285,"l":40.53,"n":265,"o":40.68,"t":"2026-08-10T04:00:00Z","v":7837,"vw":40.805779},{"c":40.02,"h":41.45,"l":39.95,"n":444,"o":41.45,"t":"2026-08-11T04:00:00Z","v":13205,"vw":40.320291},{"c":39.1596,"h":40.1452,"l":39.1596,"n":578,"o":40,"t":"2026-08-12T04:00:00Z","v":35623,"vw":39.4541},{"c":38.73,"h":39.445,"l":38.73,"n":437,"o":39,"t":"2026-08-13T04:00:00Z","v":12004,"vw":39.041806},{"c":38.3069,"h":38.7494,"l":38.3069,"n":400,"o":38.74,"t":"2026-08-14T04:00:00Z","v":12562,"vw":38.539785},{"c":37.67,"h":38.7,"l":37.31,"n":467,"o":38.7,"t":"2026-08-17T04:00:00Z","v":10354,"vw":37.748642},{"c":37.44,"h":37.9031,"l":37.27,"n":374,"o":37.31,"t":"2026-08-18T04:00:00Z","v":10386,"vw":37.554614},{"c":38.51,"h":38.63,"l":37.5,"n":369,"o":37.89,"t":"2026-08-19T04:00:00Z","v":14321,"vw":38.132993},{"c":37.52,"h":38.04,"l":37.52,"n":317,"o":37.93,"t":"2026-08-20T04:00:00Z","v":6827,"vw":37.805958},{"c":37.315,"h":37.59,"l":37.02,"n":348,"o":37.56,"t":"2026-08-21T04:00:00Z","v":7356,"vw":37.287672},{"c":37.8,"h":37.93,"l":37.21,"n":305,"o":37.21,"t":"2026-08-24T04:00:00Z","v":12980,"vw":37.758379},{"c":37.5637,"h":38.12,"l":37.401,"n":348,"o":38.12,"t":"2026-08-25T04:00:00Z","v":9826,"vw":37.504931},{"c":37.4495,"h":37.54,"l":37.05,"n":264,"o":37.45,"t":"2026-08-26T04:00:00Z","v":4526,"vw":37.290447},{"c":36.77,"h":37.371,"l":36.57,"n":492,"o":37.371,"t":"2026-08-27T04:00:00Z","v":13753,"vw":36.784558},{"c":38.4668,"h":38.58,"l":37.0305,"n":381,"o":37.04,"t":"2026-08-28T04:00:00Z","v":20781,"vw":38.102558},{"c":37.16,"h":37.68,"l":36.7201,"n":550,"o":37.5,"t":"2026-08-31T04:00:00Z","v":23761,"vw":37.145636},{"c":36.24,"h":36.38,"l":35.9039,"n":545,"o":36.11,"t":"2026-09-01T04:00:00Z","v":13349,"vw":36.126497},{"c":36.2225,"h":36.41,"l":36,"n":290,"o":36.41,"t":"2026-09-02T04:00:00Z","v":13938,"vw":36.270165},{"c":36.93,"h":36.99,"l":36.27,"n":323,"o":36.27,"t":"2026-09-03T04:00:00Z","v":19654,"vw":36.843853},{"c":36.89,"h":37.35,"l":36.33,"n":401,"o":37.35,"t":"2026-09-04T04:00:00Z","v":21505,"vw":36.613833},{"c":36.2346,"h":36.3889,"l":35.9,"n":496,"o":36.02,"t":"2026-09-08T04:00:00Z","v":19968,"vw":36.216597},{"c":35.4747,"h":35.91,"l":35.275,"n":668,"o":35.91,"t":"2026-09-09T04:00:00Z","v":24253,"vw":35.434094},{"c":35.3739,"h":35.5685,"l":35,"n":332,"o":35,"t":"2026-09-10T04:00:00Z","v":7591,"vw":35.363223},{"c":36.32,"h":36.32,"l":35.9,"n":316,"o":36.1205,"t":"2026-09-11T04:00:00Z","v":11910,"vw":36.100027},{"c":35.5,"h":35.74,"l":35.195,"n":400,"o":35.22,"t":"2026-09-14T04:00:00Z","v":13414,"vw":35.413993},{"c":34.585,"h":35.37,"l":34.48,"n":698,"o":35.28,"t":"2026-09-15T04:00:00Z","v":12811,"vw":34.786874},{"c":34.1906,"h":34.59,"l":33.96,"n":457,"o":34.59,"t":"2026-09-16T04:00:00Z","v":13979,"vw":34.341728},{"c":35.0966,"h":35.22,"l":34.79,"n":262,"o":34.97,"t":"2026-09-17T04:00:00Z","v":10836,"vw":35.099238},{"c":35.39,"h":35.7207,"l":35.21,"n":298,"o":35.67,"t":"2026-09-18T04:00:00Z","v":16072,"vw":35.477486},{"c":36.0517,"h":36.15,"l":35.5,"n":377,"o":35.79,"t":"2026-09-21T04:00:00Z","v":16020,"vw":35.919602},{"c":35.49,"h":36,"l":35.28,"n":593,"o":35.39,"t":"2026-09-22T04:00:00Z","v":16356,"vw":35.621303},{"c":34.5131,"h":35.41,"l":34.305,"n":741,"o":35.41,"t":"2026-09-23T04:00:00Z","v":25673,"vw":34.58966},{"c":34.5575,"h":34.63,"l":33.935,"n":526,"o":34.17,"t":"2026-09-24T04:00:00Z","v":11908,"vw":34.118141},{"c":34.5376,"h":34.7699,"l":34.2,"n":465,"o":34.6,"t":"2026-09-25T04:00:00Z","v":26469,"vw":34.479663},{"c":33.81,"h":34.09,"l":33.58,"n":494,"o":34.09,"t":"2026-09-28T04:00:00Z","v":17986,"vw":33.745262},{"c":33.8388,"h":34.01,"l":33.62,"n":429,"o":34.01,"t":"2026-09-29T04:00:00Z","v":13971,"vw":33.885114},{"c":34.3035,"h":34.72,"l":33.81,"n":370,"o":33.81,"t":"2026-09-30T04:00:00Z","v":17926,"vw":34.406186},{"c":34.01,"h":34.89,"l":33.8,"n":416,"o":34.89,"t":"2026-10-01T04:00:00Z","v":12222,"vw":34.165534},{"c":34.5761,"h":34.775,"l":34.41,"n":388,"o":34.75,"t":"2026-10-02T04:00:00Z","v":14192,"vw":34.580102},{"c":34.4044,"h":34.82,"l":34.335,"n":336,"o":34.44,"t":"2026-10-05T04:00:00Z","v":11469,"vw":34.586866},{"c":35.2043,"h":35.26,"l":34.4,"n":408,"o":34.99,"t":"2026-10-06T04:00:00Z","v":13134,"vw":34.991677},{"c":35.7826,"h":35.81,"l":34.7,"n":359,"o":34.9626,"t":"2026-10-07T04:00:00Z","v":16233,"vw":35.604808},{"c":34.93,"h":35.735,"l":34.885,"n":398,"o":35.7,"t":"2026-10-08T04:00:00Z","v":8997,"vw":35.425507},{"c":36.1881,"h":36.1881,"l":35.3341,"n":370,"o":35.5398,"t":"2026-10-09T04:00:00Z","v":20932,"vw":35.884439},{"c":35.695,"h":36.34,"l":35.66,"n":294,"o":36.16,"t":"2026-10-12T04:00:00Z","v":9428,"vw":35.800852},{"c":35.3288,"h":36.02,"l":35.3288,"n":264,"o":35.71,"t":"2026-10-13T04:00:00Z","v":12175,"vw":35.579424},{"c":34.5148,"h":35.31,"l":34.3716,"n":382,"o":35.31,"t":"2026-10-14T04:00:00Z","v":9511,"vw":34.576829},{"c":34.705,"h":34.705,"l":33.77,"n":410,"o":33.77,"t":"2026-10-15T04:00:00Z","v":16170,"vw":34.453088},{"c":33.85,"h":34.72,"l":33.65,"n":524,"o":34.5024,"t":"2026-10-16T04:00:00Z","v":30881,"vw":34.061087},{"c":35.555,"h":35.665,"l":34.27,"n":349,"o":34.27,"t":"2026-10-19T04:00:00Z","v":14829,"vw":35.466625},{"c":35.5461,"h":36,"l":35.41,"n":428,"o":36,"t":"2026-10-20T04:00:00Z","v":21147,"vw":35.670374},{"c":35.5778,"h":35.92,"l":35.09,"n":296,"o":35.92,"t":"2026-10-21T04:00:00Z","v":7933,"vw":35.466829}],"volatilityBars":[{"c":35.5,"h":35.79,"l":35.5,"n":28,"o":35.79,"t":"2026-09-21T13:30:00Z","v":1577,"vw":35.671818},{"c":35.7515,"h":35.76,"l":35.75,"n":8,"o":35.75,"t":"2026-09-21T14:00:00Z","v":368,"vw":35.753803},{"c":35.67,"h":35.67,"l":35.64,"n":3,"o":35.64,"t":"2026-09-21T14:30:00Z","v":400,"vw":35.65875},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-09-21T15:30:00Z","v":100,"vw":35.55},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-09-21T15:45:00Z","v":100,"vw":35.72},{"c":35.75,"h":35.75,"l":35.75,"n":8,"o":35.75,"t":"2026-09-21T16:00:00Z","v":697,"vw":35.75},{"c":35.85,"h":35.85,"l":35.72,"n":2,"o":35.72,"t":"2026-09-21T16:15:00Z","v":779,"vw":35.80344},{"c":36,"h":36,"l":35.98,"n":9,"o":35.98,"t":"2026-09-21T16:30:00Z","v":1211,"vw":35.981835},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-09-21T17:00:00Z","v":100,"vw":35.98},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-09-21T17:15:00Z","v":300,"vw":35.9},{"c":35.98,"h":35.98,"l":35.976,"n":15,"o":35.98,"t":"2026-09-21T17:30:00Z","v":6052,"vw":35.979934},{"c":35.99,"h":36.105,"l":35.99,"n":5,"o":36.105,"t":"2026-09-21T17:45:00Z","v":340,"vw":36.044685},{"c":36.0971,"h":36.11,"l":36.0971,"n":4,"o":36.11,"t":"2026-09-21T19:00:00Z","v":210,"vw":36.103302},{"c":36.0705,"h":36.15,"l":36.0705,"n":6,"o":36.15,"t":"2026-09-21T19:15:00Z","v":943,"vw":36.12234},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-09-22T08:45:00Z","v":100,"vw":36.25},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-22T10:00:00Z","v":138,"vw":36.2},{"c":36,"h":36,"l":35.39,"n":31,"o":35.39,"t":"2026-09-22T13:30:00Z","v":1789,"vw":35.9375},{"c":35.775,"h":35.91,"l":35.76,"n":12,"o":35.91,"t":"2026-09-22T14:00:00Z","v":1675,"vw":35.791846},{"c":35.73,"h":35.73,"l":35.73,"n":4,"o":35.73,"t":"2026-09-22T14:15:00Z","v":236,"vw":35.73},{"c":35.76,"h":35.7627,"l":35.76,"n":6,"o":35.7627,"t":"2026-09-22T14:30:00Z","v":616,"vw":35.760966},{"c":35.81,"h":35.81,"l":35.77,"n":2,"o":35.77,"t":"2026-09-22T14:45:00Z","v":200,"vw":35.79},{"c":35.5889,"h":35.5889,"l":35.535,"n":6,"o":35.535,"t":"2026-09-22T15:15:00Z","v":480,"vw":35.554501},{"c":35.39,"h":35.39,"l":35.39,"n":11,"o":35.39,"t":"2026-09-22T15:30:00Z","v":170,"vw":35.39},{"c":35.37,"h":35.38,"l":35.37,"n":8,"o":35.38,"t":"2026-09-22T15:45:00Z","v":1009,"vw":35.377},{"c":35.43,"h":35.43,"l":35.43,"n":2,"o":35.43,"t":"2026-09-22T16:00:00Z","v":300,"vw":35.43},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-09-22T16:30:00Z","v":100,"vw":35.39},{"c":35.345,"h":35.345,"l":35.345,"n":2,"o":35.345,"t":"2026-09-22T17:15:00Z","v":202,"vw":35.345},{"c":35.28,"h":35.28,"l":35.28,"n":2,"o":35.28,"t":"2026-09-22T17:30:00Z","v":150,"vw":35.28},{"c":35.52,"h":35.555,"l":35.52,"n":8,"o":35.55,"t":"2026-09-22T18:00:00Z","v":959,"vw":35.54516},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-22T18:15:00Z","v":146,"vw":35.48},{"c":35.52,"h":35.53,"l":35.52,"n":3,"o":35.53,"t":"2026-09-22T18:45:00Z","v":205,"vw":35.524902},{"c":35.505,"h":35.505,"l":35.46,"n":4,"o":35.49,"t":"2026-09-22T19:00:00Z","v":1300,"vw":35.468077},{"c":35.64,"h":35.65,"l":35.61,"n":8,"o":35.65,"t":"2026-09-22T19:30:00Z","v":610,"vw":35.633531},{"c":35.49,"h":35.55,"l":35.49,"n":27,"o":35.55,"t":"2026-09-22T19:45:00Z","v":1994,"vw":35.537089},{"c":35.44,"h":35.6,"l":35.44,"n":3,"o":35.6,"t":"2026-09-22T21:15:00Z","v":400,"vw":35.52},{"c":35.21,"h":35.21,"l":35.21,"n":10,"o":35.21,"t":"2026-09-23T13:15:00Z","v":1246,"vw":35.21},{"c":34.9,"h":35.41,"l":34.9,"n":34,"o":35.41,"t":"2026-09-23T13:30:00Z","v":1895,"vw":35.03775},{"c":34.7,"h":34.8401,"l":34.7,"n":10,"o":34.8401,"t":"2026-09-23T13:45:00Z","v":955,"vw":34.73611},{"c":34.45,"h":34.65,"l":34.45,"n":36,"o":34.65,"t":"2026-09-23T14:00:00Z","v":2282,"vw":34.585934},{"c":34.37,"h":34.43,"l":34.35,"n":22,"o":34.35,"t":"2026-09-23T14:15:00Z","v":3325,"vw":34.383715},{"c":34.45,"h":34.49,"l":34.45,"n":5,"o":34.49,"t":"2026-09-23T14:30:00Z","v":385,"vw":34.479247},{"c":34.6724,"h":34.68,"l":34.4718,"n":14,"o":34.4718,"t":"2026-09-23T14:45:00Z","v":1142,"vw":34.638052},{"c":34.7401,"h":34.75,"l":34.69,"n":7,"o":34.69,"t":"2026-09-23T15:00:00Z","v":567,"vw":34.735468},{"c":34.68,"h":34.75,"l":34.68,"n":15,"o":34.75,"t":"2026-09-23T15:15:00Z","v":334,"vw":34.703333},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-09-23T16:00:00Z","v":1441,"vw":34.67},{"c":34.58,"h":34.62,"l":34.58,"n":10,"o":34.6,"t":"2026-09-23T16:15:00Z","v":1021,"vw":34.61359},{"c":34.5,"h":34.54,"l":34.5,"n":13,"o":34.54,"t":"2026-09-23T16:30:00Z","v":1160,"vw":34.524674},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-09-23T16:45:00Z","v":102,"vw":34.37},{"c":34.3689,"h":34.3689,"l":34.305,"n":23,"o":34.31,"t":"2026-09-23T17:00:00Z","v":838,"vw":34.326767},{"c":34.5,"h":34.5,"l":34.42,"n":4,"o":34.42,"t":"2026-09-23T17:45:00Z","v":261,"vw":34.466245},{"c":34.4501,"h":34.4501,"l":34.4501,"n":1,"o":34.4501,"t":"2026-09-23T18:00:00Z","v":120,"vw":34.4501},{"c":34.54,"h":34.62,"l":34.54,"n":6,"o":34.59,"t":"2026-09-23T18:15:00Z","v":806,"vw":34.58125},{"c":34.52,"h":34.52,"l":34.52,"n":2,"o":34.52,"t":"2026-09-23T18:30:00Z","v":101,"vw":34.52},{"c":34.5,"h":34.5,"l":34.5,"n":9,"o":34.5,"t":"2026-09-23T19:30:00Z","v":558,"vw":34.5},{"c":34.48,"h":34.51,"l":34.48,"n":14,"o":34.51,"t":"2026-09-23T19:45:00Z","v":1341,"vw":34.49474},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-09-23T23:15:00Z","v":100,"vw":34.48},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-09-24T09:45:00Z","v":150,"vw":34.03},{"c":34.051,"h":34.051,"l":34.051,"n":4,"o":34.051,"t":"2026-09-24T11:15:00Z","v":500,"vw":34.051},{"c":34.01,"h":34.04,"l":34.01,"n":12,"o":34.04,"t":"2026-09-24T12:45:00Z","v":245,"vw":34.025},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-09-24T13:15:00Z","v":503,"vw":34},{"c":34.17,"h":34.17,"l":34,"n":23,"o":34.17,"t":"2026-09-24T13:30:00Z","v":819,"vw":34.14432},{"c":33.935,"h":34.0294,"l":33.935,"n":22,"o":34.01,"t":"2026-09-24T13:45:00Z","v":770,"vw":33.987536},{"c":33.98,"h":33.98,"l":33.98,"n":4,"o":33.98,"t":"2026-09-24T14:15:00Z","v":141,"vw":33.98},{"c":34.01,"h":34.095,"l":34.01,"n":12,"o":34.05,"t":"2026-09-24T14:30:00Z","v":1057,"vw":34.058285},{"c":33.99,"h":34.065,"l":33.99,"n":3,"o":34.065,"t":"2026-09-24T15:00:00Z","v":402,"vw":34.00875},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-09-24T15:15:00Z","v":251,"vw":33.97},{"c":34.01,"h":34.01,"l":34.01,"n":6,"o":34.01,"t":"2026-09-24T15:30:00Z","v":182,"vw":34.01},{"c":34.07,"h":34.07,"l":33.99,"n":10,"o":34.04,"t":"2026-09-24T15:45:00Z","v":363,"vw":34.033333},{"c":33.95,"h":34.0785,"l":33.95,"n":21,"o":34.0785,"t":"2026-09-24T16:00:00Z","v":1555,"vw":33.995154},{"c":34.28,"h":34.28,"l":34.19,"n":6,"o":34.19,"t":"2026-09-24T16:15:00Z","v":363,"vw":34.220717},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-09-24T16:30:00Z","v":100,"vw":34.38},{"c":34.3806,"h":34.41,"l":34.3006,"n":4,"o":34.32,"t":"2026-09-24T16:45:00Z","v":400,"vw":34.3528},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-09-24T17:15:00Z","v":101,"vw":34.49},{"c":34.6201,"h":34.6201,"l":34.605,"n":5,"o":34.605,"t":"2026-09-24T18:00:00Z","v":370,"vw":34.613367},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-09-24T18:30:00Z","v":100,"vw":34.63},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-09-24T19:15:00Z","v":156,"vw":34.52},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-09-24T23:45:00Z","v":300,"vw":34.67},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-09-25T12:00:00Z","v":200,"vw":34.96},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-09-25T12:15:00Z","v":100,"vw":34.94},{"c":35.1966,"h":35.1966,"l":35.1966,"n":1,"o":35.1966,"t":"2026-09-25T12:45:00Z","v":100,"vw":35.1966},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-09-25T13:15:00Z","v":100,"vw":34.27},{"c":34.42,"h":34.6,"l":34.42,"n":21,"o":34.6,"t":"2026-09-25T13:30:00Z","v":1484,"vw":34.494126},{"c":34.43,"h":34.49,"l":34.38,"n":8,"o":34.38,"t":"2026-09-25T13:45:00Z","v":819,"vw":34.411935},{"c":34.21,"h":34.3,"l":34.21,"n":11,"o":34.3,"t":"2026-09-25T14:00:00Z","v":838,"vw":34.278486},{"c":34.23,"h":34.23,"l":34.2,"n":4,"o":34.2,"t":"2026-09-25T14:15:00Z","v":1201,"vw":34.226617},{"c":34.37,"h":34.37,"l":34.2999,"n":5,"o":34.2999,"t":"2026-09-25T14:30:00Z","v":2776,"vw":34.30725},{"c":34.275,"h":34.275,"l":34.275,"n":1,"o":34.275,"t":"2026-09-25T14:45:00Z","v":120,"vw":34.275},{"c":34.42,"h":34.455,"l":34.4005,"n":10,"o":34.41,"t":"2026-09-25T15:00:00Z","v":2488,"vw":34.444171},{"c":34.45,"h":34.5,"l":34.38,"n":31,"o":34.38,"t":"2026-09-25T15:15:00Z","v":4374,"vw":34.493256},{"c":34.67,"h":34.67,"l":34.67,"n":6,"o":34.67,"t":"2026-09-25T16:15:00Z","v":232,"vw":34.67},{"c":34.71,"h":34.71,"l":34.71,"n":2,"o":34.71,"t":"2026-09-25T16:30:00Z","v":235,"vw":34.71},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-09-25T17:00:00Z","v":101,"vw":34.68},{"c":34.53,"h":34.65,"l":34.53,"n":7,"o":34.65,"t":"2026-09-25T18:00:00Z","v":1090,"vw":34.591434},{"c":34.549,"h":34.6,"l":34.54,"n":8,"o":34.6,"t":"2026-09-25T18:15:00Z","v":1236,"vw":34.567417},{"c":34.55,"h":34.55,"l":34.55,"n":10,"o":34.55,"t":"2026-09-25T18:30:00Z","v":1203,"vw":34.55},{"c":34.55,"h":34.55,"l":34.55,"n":5,"o":34.55,"t":"2026-09-25T18:45:00Z","v":1120,"vw":34.55},{"c":34.5,"h":34.5,"l":34.5,"n":9,"o":34.5,"t":"2026-09-25T19:00:00Z","v":1200,"vw":34.5},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-09-25T19:15:00Z","v":100,"vw":34.57},{"c":34.63,"h":34.63,"l":34.63,"n":4,"o":34.63,"t":"2026-09-25T19:30:00Z","v":130,"vw":34.63},{"c":34.5376,"h":34.7699,"l":34.5376,"n":21,"o":34.74,"t":"2026-09-25T19:45:00Z","v":2230,"vw":34.714945},{"c":33.63,"h":34.09,"l":33.58,"n":79,"o":34.09,"t":"2026-09-28T13:30:00Z","v":7194,"vw":33.644051},{"c":33.7474,"h":33.7474,"l":33.73,"n":5,"o":33.73,"t":"2026-09-28T13:45:00Z","v":347,"vw":33.7358},{"c":33.74,"h":33.74,"l":33.74,"n":4,"o":33.74,"t":"2026-09-28T14:00:00Z","v":301,"vw":33.74},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-09-28T14:15:00Z","v":1001,"vw":33.77},{"c":33.87,"h":33.87,"l":33.8606,"n":6,"o":33.87,"t":"2026-09-28T14:30:00Z","v":324,"vw":33.866867},{"c":33.8299,"h":33.8299,"l":33.8299,"n":1,"o":33.8299,"t":"2026-09-28T14:45:00Z","v":1070,"vw":33.8299},{"c":33.9006,"h":33.91,"l":33.9006,"n":2,"o":33.91,"t":"2026-09-28T15:00:00Z","v":200,"vw":33.9053},{"c":33.785,"h":33.785,"l":33.785,"n":2,"o":33.785,"t":"2026-09-28T15:45:00Z","v":767,"vw":33.785},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-09-28T16:15:00Z","v":101,"vw":33.94},{"c":33.86,"h":33.945,"l":33.86,"n":4,"o":33.945,"t":"2026-09-28T16:30:00Z","v":249,"vw":33.896638},{"c":33.96,"h":33.98,"l":33.96,"n":5,"o":33.98,"t":"2026-09-28T17:15:00Z","v":1121,"vw":33.961818},{"c":33.91,"h":33.94,"l":33.91,"n":5,"o":33.94,"t":"2026-09-28T17:30:00Z","v":603,"vw":33.931946},{"c":33.87,"h":33.87,"l":33.87,"n":5,"o":33.87,"t":"2026-09-28T18:15:00Z","v":259,"vw":33.87},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-09-28T18:30:00Z","v":500,"vw":33.86},{"c":33.7,"h":33.75,"l":33.7,"n":12,"o":33.75,"t":"2026-09-28T19:00:00Z","v":719,"vw":33.73788},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-09-28T19:30:00Z","v":300,"vw":33.77},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-09-28T19:45:00Z","v":128,"vw":33.81},{"c":33.81,"h":34.01,"l":33.81,"n":20,"o":34.01,"t":"2026-09-29T13:30:00Z","v":315,"vw":33.91},{"c":33.63,"h":33.67,"l":33.63,"n":21,"o":33.6561,"t":"2026-09-29T13:45:00Z","v":601,"vw":33.64922},{"c":33.62,"h":33.7,"l":33.62,"n":8,"o":33.7,"t":"2026-09-29T14:00:00Z","v":350,"vw":33.676744},{"c":33.7505,"h":33.76,"l":33.71,"n":7,"o":33.71,"t":"2026-09-29T14:15:00Z","v":505,"vw":33.7462},{"c":33.79,"h":33.79,"l":33.79,"n":4,"o":33.79,"t":"2026-09-29T14:30:00Z","v":221,"vw":33.79},{"c":33.8,"h":33.85,"l":33.8,"n":8,"o":33.85,"t":"2026-09-29T14:45:00Z","v":441,"vw":33.83265},{"c":33.75,"h":33.79,"l":33.72,"n":5,"o":33.79,"t":"2026-09-29T15:00:00Z","v":2105,"vw":33.776905},{"c":33.72,"h":33.74,"l":33.72,"n":2,"o":33.74,"t":"2026-09-29T15:15:00Z","v":200,"vw":33.73},{"c":33.79,"h":33.79,"l":33.79,"n":4,"o":33.79,"t":"2026-09-29T16:00:00Z","v":307,"vw":33.79},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-09-29T16:45:00Z","v":100,"vw":33.96},{"c":33.91,"h":33.91,"l":33.91,"n":6,"o":33.91,"t":"2026-09-29T17:00:00Z","v":225,"vw":33.91},{"c":33.93,"h":33.93,"l":33.93,"n":11,"o":33.93,"t":"2026-09-29T17:30:00Z","v":337,"vw":33.93},{"c":33.88,"h":33.88,"l":33.8588,"n":3,"o":33.8588,"t":"2026-09-29T17:45:00Z","v":207,"vw":33.8694},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-09-29T18:00:00Z","v":116,"vw":33.88},{"c":33.99,"h":34.0099,"l":33.94,"n":24,"o":34.0099,"t":"2026-09-29T19:15:00Z","v":5506,"vw":33.988456},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-09-29T19:30:00Z","v":102,"vw":33.92},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-09-30T11:30:00Z","v":100,"vw":33.83},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-09-30T12:45:00Z","v":100,"vw":34.06},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-09-30T13:15:00Z","v":100,"vw":33.86},{"c":33.85,"h":33.85,"l":33.81,"n":25,"o":33.81,"t":"2026-09-30T13:30:00Z","v":675,"vw":33.83},{"c":33.94,"h":33.97,"l":33.94,"n":12,"o":33.95,"t":"2026-09-30T13:45:00Z","v":2521,"vw":33.9416},{"c":34.51,"h":34.51,"l":34.3701,"n":17,"o":34.48,"t":"2026-09-30T14:00:00Z","v":1990,"vw":34.429322},{"c":34.44,"h":34.44,"l":34.44,"n":4,"o":34.44,"t":"2026-09-30T14:15:00Z","v":404,"vw":34.44},{"c":34.47,"h":34.47,"l":34.47,"n":7,"o":34.47,"t":"2026-09-30T14:30:00Z","v":1204,"vw":34.47},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-09-30T14:45:00Z","v":134,"vw":34.6},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-09-30T15:00:00Z","v":100,"vw":34.68},{"c":34.6,"h":34.72,"l":34.6,"n":10,"o":34.72,"t":"2026-09-30T15:15:00Z","v":921,"vw":34.693417},{"c":34.53,"h":34.6,"l":34.53,"n":6,"o":34.6,"t":"2026-09-30T15:30:00Z","v":715,"vw":34.571428},{"c":34.6949,"h":34.6949,"l":34.67,"n":13,"o":34.69,"t":"2026-09-30T16:00:00Z","v":2900,"vw":34.683783},{"c":34.65,"h":34.65,"l":34.65,"n":3,"o":34.65,"t":"2026-09-30T16:30:00Z","v":201,"vw":34.65},{"c":34.58,"h":34.58,"l":34.57,"n":11,"o":34.57,"t":"2026-09-30T16:45:00Z","v":923,"vw":34.573143},{"c":34.59,"h":34.59,"l":34.59,"n":4,"o":34.59,"t":"2026-09-30T17:00:00Z","v":207,"vw":34.59},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-09-30T17:15:00Z","v":100,"vw":34.52},{"c":34.52,"h":34.52,"l":34.52,"n":2,"o":34.52,"t":"2026-09-30T18:00:00Z","v":150,"vw":34.52},{"c":34.44,"h":34.44,"l":34.42,"n":3,"o":34.42,"t":"2026-09-30T18:15:00Z","v":305,"vw":34.426667},{"c":34.42,"h":34.42,"l":34.4,"n":5,"o":34.4,"t":"2026-09-30T18:30:00Z","v":364,"vw":34.41},{"c":34,"h":34.45,"l":34,"n":22,"o":34.45,"t":"2026-09-30T19:45:00Z","v":1795,"vw":34.347915},{"c":34.365,"h":34.89,"l":34.31,"n":29,"o":34.89,"t":"2026-10-01T13:30:00Z","v":1792,"vw":34.595473},{"c":34.14,"h":34.3118,"l":34.14,"n":8,"o":34.21,"t":"2026-10-01T13:45:00Z","v":907,"vw":34.203479},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-01T14:00:00Z","v":103,"vw":33.96},{"c":33.9,"h":33.9335,"l":33.9,"n":8,"o":33.9335,"t":"2026-10-01T14:15:00Z","v":233,"vw":33.91675},{"c":33.9,"h":33.91,"l":33.9,"n":3,"o":33.91,"t":"2026-10-01T14:30:00Z","v":301,"vw":33.906667},{"c":33.8,"h":33.8,"l":33.8,"n":11,"o":33.8,"t":"2026-10-01T14:45:00Z","v":1342,"vw":33.8},{"c":33.905,"h":33.905,"l":33.8668,"n":2,"o":33.8668,"t":"2026-10-01T15:15:00Z","v":390,"vw":33.891287},{"c":33.8231,"h":33.8231,"l":33.8231,"n":2,"o":33.8231,"t":"2026-10-01T15:30:00Z","v":110,"vw":33.8231},{"c":33.93,"h":33.93,"l":33.863,"n":4,"o":33.863,"t":"2026-10-01T15:45:00Z","v":259,"vw":33.8898},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-01T16:00:00Z","v":129,"vw":33.91},{"c":33.93,"h":33.965,"l":33.93,"n":7,"o":33.965,"t":"2026-10-01T16:15:00Z","v":241,"vw":33.9475},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-01T17:15:00Z","v":240,"vw":34.06},{"c":34.3608,"h":34.3608,"l":34.3608,"n":1,"o":34.3608,"t":"2026-10-01T17:30:00Z","v":100,"vw":34.3608},{"c":34.164,"h":34.164,"l":34.16,"n":3,"o":34.16,"t":"2026-10-01T18:00:00Z","v":1000,"vw":34.1628},{"c":34.2806,"h":34.3099,"l":34.2001,"n":5,"o":34.2731,"t":"2026-10-01T18:15:00Z","v":866,"vw":34.271148},{"c":34.28,"h":34.28,"l":34.28,"n":2,"o":34.28,"t":"2026-10-01T18:30:00Z","v":105,"vw":34.28},{"c":34.2741,"h":34.2741,"l":34.2741,"n":1,"o":34.2741,"t":"2026-10-01T18:45:00Z","v":200,"vw":34.2741},{"c":34.265,"h":34.265,"l":34.265,"n":1,"o":34.265,"t":"2026-10-01T19:00:00Z","v":200,"vw":34.265},{"c":34.01,"h":34.065,"l":34.01,"n":5,"o":34.0154,"t":"2026-10-01T19:45:00Z","v":399,"vw":34.025369},{"c":34.216,"h":34.216,"l":34.04,"n":24,"o":34.04,"t":"2026-10-01T20:30:00Z","v":1174,"vw":34.128},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-02T13:15:00Z","v":100,"vw":34.5},{"c":34.511,"h":34.75,"l":34.511,"n":24,"o":34.75,"t":"2026-10-02T13:45:00Z","v":4025,"vw":34.690325},{"c":34.775,"h":34.775,"l":34.775,"n":1,"o":34.775,"t":"2026-10-02T14:15:00Z","v":120,"vw":34.775},{"c":34.75,"h":34.75,"l":34.685,"n":7,"o":34.685,"t":"2026-10-02T14:30:00Z","v":585,"vw":34.715088},{"c":34.7,"h":34.7,"l":34.7,"n":4,"o":34.7,"t":"2026-10-02T14:45:00Z","v":294,"vw":34.7},{"c":34.5101,"h":34.58,"l":34.5101,"n":14,"o":34.58,"t":"2026-10-02T15:00:00Z","v":1304,"vw":34.562039},{"c":34.41,"h":34.51,"l":34.41,"n":11,"o":34.51,"t":"2026-10-02T15:15:00Z","v":2169,"vw":34.463753},{"c":34.43,"h":34.43,"l":34.43,"n":3,"o":34.43,"t":"2026-10-02T15:30:00Z","v":1021,"vw":34.43},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-02T16:00:00Z","v":100,"vw":34.49},{"c":34.4201,"h":34.4201,"l":34.4201,"n":1,"o":34.4201,"t":"2026-10-02T19:00:00Z","v":100,"vw":34.4201},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-02T19:15:00Z","v":800,"vw":34.46},{"c":34.4798,"h":34.48,"l":34.4798,"n":6,"o":34.48,"t":"2026-10-02T19:30:00Z","v":326,"vw":34.479933},{"c":34.625,"h":34.625,"l":34.53,"n":4,"o":34.62,"t":"2026-10-02T19:45:00Z","v":301,"vw":34.591667},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-02T20:00:00Z","v":100,"vw":34.65},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-10-05T11:00:00Z","v":246,"vw":34.77},{"c":34.335,"h":34.44,"l":34.335,"n":24,"o":34.44,"t":"2026-10-05T13:30:00Z","v":301,"vw":34.389761},{"c":34.435,"h":34.435,"l":34.42,"n":6,"o":34.42,"t":"2026-10-05T13:45:00Z","v":333,"vw":34.428952},{"c":34.39,"h":34.4223,"l":34.39,"n":3,"o":34.4223,"t":"2026-10-05T14:00:00Z","v":224,"vw":34.405788},{"c":34.36,"h":34.36,"l":34.36,"n":2,"o":34.36,"t":"2026-10-05T14:15:00Z","v":188,"vw":34.36},{"c":34.47,"h":34.48,"l":34.47,"n":4,"o":34.475,"t":"2026-10-05T14:45:00Z","v":502,"vw":34.475},{"c":34.4045,"h":34.44,"l":34.4,"n":12,"o":34.43,"t":"2026-10-05T15:00:00Z","v":3011,"vw":34.41289},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-05T16:30:00Z","v":203,"vw":34.66},{"c":34.525,"h":34.525,"l":34.525,"n":1,"o":34.525,"t":"2026-10-05T17:00:00Z","v":200,"vw":34.525},{"c":34.78,"h":34.78,"l":34.78,"n":7,"o":34.78,"t":"2026-10-05T17:15:00Z","v":1011,"vw":34.78},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-05T17:30:00Z","v":100,"vw":34.76},{"c":34.78,"h":34.82,"l":34.78,"n":3,"o":34.82,"t":"2026-10-05T17:45:00Z","v":344,"vw":34.794922},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-05T18:00:00Z","v":430,"vw":34.7},{"c":34.755,"h":34.755,"l":34.755,"n":1,"o":34.755,"t":"2026-10-05T18:30:00Z","v":200,"vw":34.755},{"c":34.75,"h":34.795,"l":34.75,"n":11,"o":34.76,"t":"2026-10-05T19:00:00Z","v":1616,"vw":34.760592},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-05T19:15:00Z","v":350,"vw":34.75},{"c":34.715,"h":34.715,"l":34.715,"n":3,"o":34.715,"t":"2026-10-05T19:30:00Z","v":126,"vw":34.715},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-05T20:30:00Z","v":500,"vw":34.4},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-06T11:15:00Z","v":100,"vw":34.67},{"c":34.52,"h":34.99,"l":34.4,"n":39,"o":34.99,"t":"2026-10-06T13:30:00Z","v":1152,"vw":34.579972},{"c":34.65,"h":34.67,"l":34.58,"n":13,"o":34.58,"t":"2026-10-06T13:45:00Z","v":780,"vw":34.641683},{"c":34.65,"h":34.69,"l":34.63,"n":12,"o":34.69,"t":"2026-10-06T14:00:00Z","v":499,"vw":34.660186},{"c":34.78,"h":34.78,"l":34.78,"n":2,"o":34.78,"t":"2026-10-06T14:15:00Z","v":178,"vw":34.78},{"c":34.99,"h":34.99,"l":34.99,"n":4,"o":34.99,"t":"2026-10-06T14:30:00Z","v":150,"vw":34.99},{"c":34.985,"h":35.02,"l":34.95,"n":8,"o":35.02,"t":"2026-10-06T14:45:00Z","v":1031,"vw":34.98802},{"c":34.97,"h":34.97,"l":34.97,"n":5,"o":34.97,"t":"2026-10-06T15:00:00Z","v":1177,"vw":34.97},{"c":35.0107,"h":35.0201,"l":35.0107,"n":9,"o":35.02,"t":"2026-10-06T15:45:00Z","v":900,"vw":35.019011},{"c":35.05,"h":35.05,"l":35.05,"n":6,"o":35.05,"t":"2026-10-06T16:30:00Z","v":1000,"vw":35.05},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-06T17:45:00Z","v":100,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-06T18:00:00Z","v":502,"vw":35.12},{"c":35.1694,"h":35.21,"l":35.1694,"n":5,"o":35.21,"t":"2026-10-06T18:30:00Z","v":900,"vw":35.186889},{"c":35.17,"h":35.17,"l":35.1685,"n":3,"o":35.1685,"t":"2026-10-06T19:00:00Z","v":1100,"vw":35.169164},{"c":35.255,"h":35.255,"l":35.24,"n":2,"o":35.24,"t":"2026-10-06T19:15:00Z","v":200,"vw":35.2475},{"c":35.26,"h":35.26,"l":35.1554,"n":8,"o":35.1554,"t":"2026-10-06T19:45:00Z","v":806,"vw":35.231925},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-06T23:45:00Z","v":200,"vw":35.18},{"c":35.08,"h":35.1899,"l":35.08,"n":21,"o":35.1899,"t":"2026-10-07T11:00:00Z","v":4824,"vw":35.086288},{"c":34.7,"h":34.9626,"l":34.7,"n":6,"o":34.9626,"t":"2026-10-07T13:30:00Z","v":370,"vw":34.88714},{"c":34.85,"h":34.85,"l":34.85,"n":3,"o":34.85,"t":"2026-10-07T13:45:00Z","v":102,"vw":34.85},{"c":34.9763,"h":34.9763,"l":34.9763,"n":1,"o":34.9763,"t":"2026-10-07T14:30:00Z","v":450,"vw":34.9763},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-07T14:45:00Z","v":100,"vw":34.97},{"c":35.21,"h":35.21,"l":35.09,"n":9,"o":35.09,"t":"2026-10-07T15:00:00Z","v":645,"vw":35.18913},{"c":35.61,"h":35.61,"l":35.61,"n":3,"o":35.61,"t":"2026-10-07T15:45:00Z","v":108,"vw":35.61},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-07T16:00:00Z","v":140,"vw":35.5},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-07T16:15:00Z","v":200,"vw":35.63},{"c":35.595,"h":35.595,"l":35.595,"n":2,"o":35.595,"t":"2026-10-07T17:30:00Z","v":113,"vw":35.595},{"c":35.57,"h":35.57,"l":35.57,"n":3,"o":35.57,"t":"2026-10-07T17:45:00Z","v":200,"vw":35.57},{"c":35.6342,"h":35.65,"l":35.6342,"n":2,"o":35.65,"t":"2026-10-07T18:15:00Z","v":443,"vw":35.643937},{"c":35.7431,"h":35.7431,"l":35.7431,"n":2,"o":35.7431,"t":"2026-10-07T19:15:00Z","v":201,"vw":35.7431},{"c":35.725,"h":35.725,"l":35.725,"n":2,"o":35.725,"t":"2026-10-07T19:30:00Z","v":141,"vw":35.725},{"c":35.744,"h":35.81,"l":35.7378,"n":16,"o":35.7378,"t":"2026-10-07T19:45:00Z","v":4566,"vw":35.794166},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-07T23:15:00Z","v":810,"vw":35.85},{"c":35.78,"h":35.78,"l":35.78,"n":4,"o":35.78,"t":"2026-10-08T08:00:00Z","v":122,"vw":35.78},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-08T13:30:00Z","v":100,"vw":35.7},{"c":35.5163,"h":35.5163,"l":35.5163,"n":4,"o":35.5163,"t":"2026-10-08T13:45:00Z","v":142,"vw":35.5163},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-08T14:15:00Z","v":200,"vw":35.65},{"c":35.735,"h":35.735,"l":35.735,"n":2,"o":35.735,"t":"2026-10-08T14:30:00Z","v":160,"vw":35.735},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-08T14:45:00Z","v":120,"vw":35.66},{"c":35.5501,"h":35.5501,"l":35.5501,"n":2,"o":35.5501,"t":"2026-10-08T15:00:00Z","v":101,"vw":35.5501},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-08T15:15:00Z","v":100,"vw":35.63},{"c":35.45,"h":35.45,"l":35.45,"n":9,"o":35.45,"t":"2026-10-08T15:30:00Z","v":1022,"vw":35.45},{"c":35.475,"h":35.5552,"l":35.475,"n":3,"o":35.5552,"t":"2026-10-08T16:00:00Z","v":600,"vw":35.488367},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-10-08T16:15:00Z","v":342,"vw":35.51},{"c":35.53,"h":35.64,"l":35.5263,"n":7,"o":35.64,"t":"2026-10-08T16:30:00Z","v":1000,"vw":35.55463},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-08T16:45:00Z","v":700,"vw":35.5},{"c":35.465,"h":35.465,"l":35.465,"n":1,"o":35.465,"t":"2026-10-08T17:00:00Z","v":100,"vw":35.465},{"c":34.9176,"h":35.25,"l":34.9176,"n":13,"o":35.25,"t":"2026-10-08T17:15:00Z","v":541,"vw":35.03315},{"c":34.885,"h":34.885,"l":34.885,"n":1,"o":34.885,"t":"2026-10-08T17:45:00Z","v":200,"vw":34.885},{"c":34.985,"h":34.985,"l":34.985,"n":1,"o":34.985,"t":"2026-10-08T18:30:00Z","v":100,"vw":34.985},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-08T19:30:00Z","v":100,"vw":34.99},{"c":34.93,"h":35.07,"l":34.93,"n":10,"o":35.07,"t":"2026-10-08T19:45:00Z","v":345,"vw":35},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-09T08:00:00Z","v":100,"vw":35.22},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-09T12:30:00Z","v":200,"vw":35.84},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-09T13:15:00Z","v":168,"vw":35.83},{"c":35.5398,"h":35.5398,"l":35.5398,"n":2,"o":35.5398,"t":"2026-10-09T13:30:00Z","v":101,"vw":35.5398},{"c":35.3341,"h":35.475,"l":35.3341,"n":3,"o":35.475,"t":"2026-10-09T13:45:00Z","v":503,"vw":35.41864},{"c":35.5799,"h":35.5799,"l":35.53,"n":4,"o":35.53,"t":"2026-10-09T14:00:00Z","v":306,"vw":35.546633},{"c":35.6,"h":35.6,"l":35.6,"n":4,"o":35.6,"t":"2026-10-09T14:15:00Z","v":401,"vw":35.6},{"c":35.6,"h":35.6,"l":35.6,"n":4,"o":35.6,"t":"2026-10-09T14:30:00Z","v":306,"vw":35.6},{"c":35.81,"h":35.81,"l":35.7757,"n":5,"o":35.7989,"t":"2026-10-09T15:15:00Z","v":606,"vw":35.797774},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-09T15:30:00Z","v":102,"vw":35.94},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-09T15:45:00Z","v":100,"vw":36},{"c":36,"h":36,"l":35.9844,"n":2,"o":35.9844,"t":"2026-10-09T16:00:00Z","v":700,"vw":35.986629},{"c":35.995,"h":36.035,"l":35.995,"n":3,"o":36.035,"t":"2026-10-09T16:30:00Z","v":708,"vw":36.000714},{"c":35.86,"h":35.8727,"l":35.86,"n":40,"o":35.87,"t":"2026-10-09T17:00:00Z","v":9815,"vw":35.862453},{"c":35.76,"h":35.77,"l":35.76,"n":3,"o":35.77,"t":"2026-10-09T17:15:00Z","v":301,"vw":35.766667},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-09T18:30:00Z","v":100,"vw":35.9},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-09T18:45:00Z","v":275,"vw":36},{"c":36.035,"h":36.035,"l":36.015,"n":5,"o":36.03,"t":"2026-10-09T19:00:00Z","v":884,"vw":36.030294},{"c":36.1022,"h":36.1022,"l":36.1022,"n":1,"o":36.1022,"t":"2026-10-09T19:15:00Z","v":139,"vw":36.1022},{"c":36.1199,"h":36.1199,"l":36.04,"n":2,"o":36.04,"t":"2026-10-09T19:30:00Z","v":2560,"vw":36.083695},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-09T20:00:00Z","v":100,"vw":36.25},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-09T20:30:00Z","v":200,"vw":35.57},{"c":36.34,"h":36.34,"l":36.16,"n":4,"o":36.16,"t":"2026-10-12T13:30:00Z","v":400,"vw":36.295},{"c":35.9,"h":36.1,"l":35.9,"n":6,"o":36.1,"t":"2026-10-12T13:45:00Z","v":706,"vw":36.000714},{"c":35.83,"h":35.83,"l":35.81,"n":3,"o":35.81,"t":"2026-10-12T14:00:00Z","v":270,"vw":35.82},{"c":36.015,"h":36.015,"l":36.015,"n":4,"o":36.015,"t":"2026-10-12T14:15:00Z","v":107,"vw":36.015},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-12T14:30:00Z","v":100,"vw":35.96},{"c":36.02,"h":36.02,"l":35.96,"n":5,"o":35.96,"t":"2026-10-12T15:00:00Z","v":516,"vw":35.977647},{"c":35.965,"h":35.965,"l":35.965,"n":1,"o":35.965,"t":"2026-10-12T15:15:00Z","v":125,"vw":35.965},{"c":35.925,"h":35.925,"l":35.925,"n":1,"o":35.925,"t":"2026-10-12T16:15:00Z","v":100,"vw":35.925},{"c":35.661,"h":35.73,"l":35.661,"n":4,"o":35.73,"t":"2026-10-12T16:45:00Z","v":215,"vw":35.693547},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-10-12T17:00:00Z","v":101,"vw":35.72},{"c":35.8099,"h":35.8099,"l":35.785,"n":6,"o":35.785,"t":"2026-10-12T18:00:00Z","v":599,"vw":35.796957},{"c":35.75,"h":35.75,"l":35.75,"n":4,"o":35.75,"t":"2026-10-12T18:15:00Z","v":272,"vw":35.75},{"c":35.7395,"h":35.7395,"l":35.7395,"n":1,"o":35.7395,"t":"2026-10-12T19:00:00Z","v":100,"vw":35.7395},{"c":35.66,"h":35.671,"l":35.66,"n":9,"o":35.671,"t":"2026-10-12T19:15:00Z","v":2252,"vw":35.666282},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-10-12T19:30:00Z","v":1421,"vw":35.71},{"c":35.695,"h":35.695,"l":35.695,"n":1,"o":35.695,"t":"2026-10-12T19:45:00Z","v":100,"vw":35.695},{"c":35.93,"h":35.93,"l":35.545,"n":12,"o":35.71,"t":"2026-10-13T13:30:00Z","v":2169,"vw":35.713616},{"c":36.02,"h":36.02,"l":36.02,"n":3,"o":36.02,"t":"2026-10-13T13:45:00Z","v":115,"vw":36.02},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-13T14:00:00Z","v":100,"vw":35.73},{"c":35.765,"h":35.765,"l":35.635,"n":5,"o":35.635,"t":"2026-10-13T14:15:00Z","v":736,"vw":35.653031},{"c":35.595,"h":35.595,"l":35.595,"n":1,"o":35.595,"t":"2026-10-13T15:00:00Z","v":1375,"vw":35.595},{"c":35.566,"h":35.566,"l":35.566,"n":2,"o":35.566,"t":"2026-10-13T16:15:00Z","v":141,"vw":35.566},{"c":35.58,"h":35.585,"l":35.58,"n":5,"o":35.585,"t":"2026-10-13T16:30:00Z","v":241,"vw":35.5825},{"c":35.52,"h":35.55,"l":35.51,"n":5,"o":35.55,"t":"2026-10-13T17:30:00Z","v":3176,"vw":35.518304},{"c":35.46,"h":35.46,"l":35.4596,"n":3,"o":35.4596,"t":"2026-10-13T18:15:00Z","v":502,"vw":35.45984},{"c":35.48,"h":35.48,"l":35.405,"n":3,"o":35.405,"t":"2026-10-13T19:00:00Z","v":397,"vw":35.437248},{"c":35.4202,"h":35.4202,"l":35.4202,"n":1,"o":35.4202,"t":"2026-10-13T19:15:00Z","v":100,"vw":35.4202},{"c":35.43,"h":35.43,"l":35.42,"n":7,"o":35.42,"t":"2026-10-13T19:45:00Z","v":744,"vw":35.427507},{"c":35.31,"h":35.31,"l":35.31,"n":3,"o":35.31,"t":"2026-10-14T13:45:00Z","v":130,"vw":35.31},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-10-14T14:00:00Z","v":247,"vw":35.25},{"c":34.895,"h":34.895,"l":34.8649,"n":6,"o":34.8771,"t":"2026-10-14T14:15:00Z","v":522,"vw":34.88182},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-14T15:15:00Z","v":601,"vw":34.77},{"c":34.815,"h":34.815,"l":34.815,"n":3,"o":34.815,"t":"2026-10-14T15:45:00Z","v":116,"vw":34.815},{"c":34.75,"h":34.75,"l":34.722,"n":4,"o":34.722,"t":"2026-10-14T16:00:00Z","v":302,"vw":34.731655},{"c":34.455,"h":34.47,"l":34.455,"n":5,"o":34.47,"t":"2026-10-14T18:00:00Z","v":495,"vw":34.460294},{"c":34.45,"h":34.46,"l":34.45,"n":2,"o":34.46,"t":"2026-10-14T18:15:00Z","v":1043,"vw":34.45861},{"c":34.43,"h":34.43,"l":34.43,"n":4,"o":34.43,"t":"2026-10-14T18:30:00Z","v":512,"vw":34.43},{"c":34.43,"h":34.43,"l":34.43,"n":3,"o":34.43,"t":"2026-10-14T18:45:00Z","v":213,"vw":34.43},{"c":34.3716,"h":34.3716,"l":34.3716,"n":3,"o":34.3716,"t":"2026-10-14T19:00:00Z","v":128,"vw":34.3716},{"c":34.46,"h":34.49,"l":34.42,"n":15,"o":34.42,"t":"2026-10-14T19:15:00Z","v":1969,"vw":34.428192},{"c":34.091,"h":34.091,"l":34.091,"n":3,"o":34.091,"t":"2026-10-14T23:15:00Z","v":353,"vw":34.091},{"c":33.989,"h":33.989,"l":33.989,"n":1,"o":33.989,"t":"2026-10-15T12:30:00Z","v":100,"vw":33.989},{"c":33.601,"h":33.601,"l":33.601,"n":17,"o":33.601,"t":"2026-10-15T13:00:00Z","v":788,"vw":33.601},{"c":33.8,"h":33.86,"l":33.77,"n":29,"o":33.77,"t":"2026-10-15T13:30:00Z","v":1948,"vw":33.788746},{"c":34.15,"h":34.15,"l":34.07,"n":4,"o":34.07,"t":"2026-10-15T14:00:00Z","v":286,"vw":34.116667},{"c":34.284,"h":34.284,"l":34.284,"n":4,"o":34.284,"t":"2026-10-15T14:30:00Z","v":168,"vw":34.284},{"c":34.27,"h":34.285,"l":34.27,"n":4,"o":34.27,"t":"2026-10-15T14:45:00Z","v":712,"vw":34.272827},{"c":34.44,"h":34.5,"l":34.44,"n":2,"o":34.5,"t":"2026-10-15T16:00:00Z","v":300,"vw":34.48},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-15T16:30:00Z","v":100,"vw":34.35},{"c":34.54,"h":34.639,"l":34.54,"n":37,"o":34.56,"t":"2026-10-15T17:15:00Z","v":7058,"vw":34.596214},{"c":34.691,"h":34.691,"l":34.691,"n":2,"o":34.691,"t":"2026-10-15T17:30:00Z","v":153,"vw":34.691},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-15T19:00:00Z","v":257,"vw":34.7},{"c":34.705,"h":34.705,"l":34.68,"n":7,"o":34.68,"t":"2026-10-15T19:45:00Z","v":1348,"vw":34.685394},{"c":34.3849,"h":34.5024,"l":34.3849,"n":5,"o":34.5024,"t":"2026-10-16T13:45:00Z","v":376,"vw":34.46232},{"c":34.46,"h":34.46,"l":34.36,"n":20,"o":34.361,"t":"2026-10-16T14:00:00Z","v":6356,"vw":34.366242},{"c":34.41,"h":34.41,"l":34.41,"n":2,"o":34.41,"t":"2026-10-16T14:15:00Z","v":101,"vw":34.41},{"c":34.5502,"h":34.5502,"l":34.5502,"n":1,"o":34.5502,"t":"2026-10-16T14:30:00Z","v":180,"vw":34.5502},{"c":34.72,"h":34.72,"l":34.72,"n":2,"o":34.72,"t":"2026-10-16T14:45:00Z","v":105,"vw":34.72},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-10-16T15:00:00Z","v":135,"vw":34.55},{"c":34.35,"h":34.35,"l":34.35,"n":8,"o":34.35,"t":"2026-10-16T16:00:00Z","v":241,"vw":34.35},{"c":34.36,"h":34.36,"l":34.35,"n":2,"o":34.35,"t":"2026-10-16T16:15:00Z","v":600,"vw":34.358333},{"c":34.11,"h":34.25,"l":34.11,"n":5,"o":34.25,"t":"2026-10-16T16:30:00Z","v":2918,"vw":34.240081},{"c":34.0799,"h":34.12,"l":34,"n":14,"o":34.12,"t":"2026-10-16T16:45:00Z","v":704,"vw":34.070925},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-16T17:00:00Z","v":195,"vw":33.9},{"c":33.87,"h":33.87,"l":33.85,"n":11,"o":33.85,"t":"2026-10-16T17:30:00Z","v":309,"vw":33.863333},{"c":33.81,"h":33.87,"l":33.81,"n":28,"o":33.87,"t":"2026-10-16T17:45:00Z","v":11899,"vw":33.868521},{"c":33.65,"h":33.66,"l":33.65,"n":7,"o":33.66,"t":"2026-10-16T18:30:00Z","v":498,"vw":33.656028},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-16T19:00:00Z","v":142,"vw":33.78},{"c":33.7816,"h":33.7816,"l":33.76,"n":4,"o":33.76,"t":"2026-10-16T19:15:00Z","v":282,"vw":33.7708},{"c":33.83,"h":33.83,"l":33.7801,"n":4,"o":33.7801,"t":"2026-10-16T19:30:00Z","v":1304,"vw":33.826091},{"c":33.85,"h":33.85,"l":33.764,"n":8,"o":33.764,"t":"2026-10-16T19:45:00Z","v":526,"vw":33.797528},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-16T22:45:00Z","v":109,"vw":33.73},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-19T11:45:00Z","v":100,"vw":34.68},{"c":34.27,"h":34.27,"l":34.27,"n":10,"o":34.27,"t":"2026-10-19T13:30:00Z","v":245,"vw":34.27},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-19T13:45:00Z","v":201,"vw":34.54},{"c":35.15,"h":35.15,"l":35.015,"n":5,"o":35.015,"t":"2026-10-19T14:15:00Z","v":420,"vw":35.047927},{"c":35.05,"h":35.051,"l":35.05,"n":3,"o":35.051,"t":"2026-10-19T14:30:00Z","v":558,"vw":35.0502},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-10-19T14:45:00Z","v":599,"vw":35.51},{"c":35.6,"h":35.6,"l":35.5,"n":10,"o":35.5,"t":"2026-10-19T15:00:00Z","v":1891,"vw":35.516146},{"c":35.5,"h":35.52,"l":35.4,"n":8,"o":35.4,"t":"2026-10-19T15:15:00Z","v":2468,"vw":35.501557},{"c":35.665,"h":35.665,"l":35.665,"n":1,"o":35.665,"t":"2026-10-19T15:45:00Z","v":282,"vw":35.665},{"c":35.62,"h":35.62,"l":35.565,"n":4,"o":35.565,"t":"2026-10-19T16:00:00Z","v":280,"vw":35.584928},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-19T16:45:00Z","v":155,"vw":35.61},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-19T17:00:00Z","v":100,"vw":35.44},{"c":35.5844,"h":35.5844,"l":35.5844,"n":1,"o":35.5844,"t":"2026-10-19T17:15:00Z","v":200,"vw":35.5844},{"c":35.56,"h":35.5765,"l":35.56,"n":2,"o":35.5765,"t":"2026-10-19T17:30:00Z","v":400,"vw":35.56825},{"c":35.5305,"h":35.5305,"l":35.5305,"n":1,"o":35.5305,"t":"2026-10-19T18:15:00Z","v":105,"vw":35.5305},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-19T19:00:00Z","v":110,"vw":35.59},{"c":35.555,"h":35.61,"l":35.555,"n":17,"o":35.61,"t":"2026-10-19T19:45:00Z","v":3393,"vw":35.607981},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-19T21:00:00Z","v":100,"vw":36},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-20T11:30:00Z","v":100,"vw":35.6},{"c":35.41,"h":36,"l":35.41,"n":35,"o":36,"t":"2026-10-20T13:30:00Z","v":1131,"vw":35.650469},{"c":35.595,"h":35.599,"l":35.49,"n":12,"o":35.49,"t":"2026-10-20T13:45:00Z","v":807,"vw":35.568825},{"c":35.65,"h":35.669,"l":35.63,"n":5,"o":35.63,"t":"2026-10-20T14:00:00Z","v":1424,"vw":35.66007},{"c":35.69,"h":35.69,"l":35.65,"n":14,"o":35.65,"t":"2026-10-20T14:15:00Z","v":1654,"vw":35.659655},{"c":35.83,"h":35.83,"l":35.826,"n":4,"o":35.826,"t":"2026-10-20T15:00:00Z","v":913,"vw":35.826444},{"c":35.73,"h":35.73,"l":35.66,"n":8,"o":35.66,"t":"2026-10-20T15:15:00Z","v":2200,"vw":35.697086},{"c":35.6,"h":35.705,"l":35.6,"n":7,"o":35.705,"t":"2026-10-20T15:45:00Z","v":517,"vw":35.665573},{"c":35.65,"h":35.65,"l":35.57,"n":8,"o":35.57,"t":"2026-10-20T16:15:00Z","v":956,"vw":35.596756},{"c":35.62,"h":35.63,"l":35.62,"n":7,"o":35.63,"t":"2026-10-20T17:00:00Z","v":693,"vw":35.6225},{"c":35.68,"h":35.68,"l":35.68,"n":1,"o":35.68,"t":"2026-10-20T17:15:00Z","v":7707,"vw":35.68},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-20T18:15:00Z","v":200,"vw":35.61},{"c":35.58,"h":35.58,"l":35.58,"n":2,"o":35.58,"t":"2026-10-20T19:00:00Z","v":200,"vw":35.58},{"c":35.585,"h":35.585,"l":35.585,"n":3,"o":35.585,"t":"2026-10-20T19:15:00Z","v":215,"vw":35.585},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-20T21:45:00Z","v":100,"vw":35.54},{"c":35.38,"h":35.92,"l":35.38,"n":13,"o":35.92,"t":"2026-10-21T13:30:00Z","v":1000,"vw":35.852836},{"c":35.14,"h":35.14,"l":35.09,"n":8,"o":35.09,"t":"2026-10-21T14:00:00Z","v":464,"vw":35.116667},{"c":35.22,"h":35.22,"l":35.15,"n":16,"o":35.16,"t":"2026-10-21T14:30:00Z","v":1392,"vw":35.167346},{"c":35.41,"h":35.41,"l":35.3628,"n":2,"o":35.3628,"t":"2026-10-21T14:45:00Z","v":250,"vw":35.38168},{"c":35.425,"h":35.425,"l":35.425,"n":2,"o":35.425,"t":"2026-10-21T15:00:00Z","v":142,"vw":35.425},{"c":35.5,"h":35.53,"l":35.365,"n":10,"o":35.365,"t":"2026-10-21T15:15:00Z","v":982,"vw":35.450666},{"c":35.61,"h":35.61,"l":35.52,"n":6,"o":35.52,"t":"2026-10-21T15:30:00Z","v":330,"vw":35.575046},{"c":35.57,"h":35.57,"l":35.515,"n":4,"o":35.515,"t":"2026-10-21T16:00:00Z","v":215,"vw":35.541829},{"c":35.6112,"h":35.6112,"l":35.6112,"n":2,"o":35.6112,"t":"2026-10-21T16:30:00Z","v":308,"vw":35.6112},{"c":35.715,"h":35.715,"l":35.64,"n":4,"o":35.64,"t":"2026-10-21T16:45:00Z","v":298,"vw":35.6775},{"c":35.67,"h":35.67,"l":35.67,"n":2,"o":35.67,"t":"2026-10-21T17:00:00Z","v":200,"vw":35.67},{"c":35.825,"h":35.825,"l":35.825,"n":2,"o":35.825,"t":"2026-10-21T18:00:00Z","v":103,"vw":35.825},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-21T18:15:00Z","v":101,"vw":35.79},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-21T18:30:00Z","v":100,"vw":35.79},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-21T19:00:00Z","v":200,"vw":35.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5365121315529671,"strike":40.76975736894066,"iv":0.5083029680222253,"gamma":0.054480851632035705,"theta":-0.02513281476285295,"vega":0.028323187127624105,"rho":0.005140472669990167,"breakevenPct":16.10124712740423},{"delta":0.25,"premium":0.6324177928763884,"strike":39.23442942831482,"iv":0.4463836626909236,"gamma":0.07040401704059124,"theta":-0.025246422349622624,"vega":0.032134226129693216,"rho":0.006448644277629546,"breakevenPct":12.055403148005793},{"delta":0.3,"premium":0.7458708158598905,"strike":38.23303347312088,"iv":0.41446404980930796,"gamma":0.0834614446909522,"theta":-0.02590833317317936,"vega":0.03486342688352475,"rho":0.007823693709954442,"breakevenPct":9.55962507232252},{"delta":0.35,"premium":0.9214843749999999,"strike":37.581473214285715,"iv":0.4116597098214286,"gamma":0.08902745535714285,"theta":-0.027439285714285715,"vega":0.03688113839285714,"rho":0.009118645599588847,"breakevenPct":8.22186191750392},{"delta":0.4,"premium":1.116796875,"strike":37.0234375,"iv":0.41707265625,"gamma":0.0922640625,"theta":-0.029225,"vega":0.03872265625,"rho":0.010382041837560921,"breakevenPct":7.202340715277494},{"delta":0.45,"premium":1.2871896162528218,"strike":36.45936794582393,"iv":0.4037301354401806,"gamma":0.09726568848758466,"theta":-0.029029683972911963,"vega":0.03944875846501129,"rho":0.011659352158277002,"breakevenPct":6.095816947862836},{"delta":0.5,"premium":1.4659090909090908,"strike":35.90909090909091,"iv":0.3911363636363636,"gamma":0.10142727272727273,"theta":-0.02869090909090909,"vega":0.0399,"rho":0.01293237234224811,"breakevenPct":5.051464677411178},{"delta":0.55,"premium":1.6858504398826981,"strike":35.42033235581623,"iv":0.38541788856304987,"gamma":0.10157390029325514,"theta":-0.02810439882697947,"vega":0.03936236559139785,"rho":0.01418394778933332,"breakevenPct":4.295888997349245},{"delta":0.6,"premium":1.9167495029821073,"strike":34.93041749502982,"iv":0.38047216699801195,"gamma":0.10103200795228628,"theta":-0.027453876739562625,"vega":0.038642544731610336,"rho":0.015428932770544237,"breakevenPct":3.56786253790826},{"delta":0.65,"premium":2.214960238568589,"strike":34.433399602385684,"iv":0.3802733598409543,"gamma":0.09626063618290258,"theta":-0.02641013916500994,"vega":0.036803578528827034,"rho":0.01663343346138452,"breakevenPct":3.0090670051387987},{"delta":0.7,"premium":2.509845735027223,"strike":33.94192377495463,"iv":0.37803248638838477,"gamma":0.09140308529945554,"theta":-0.025134119782214158,"vega":0.03477023593466425,"rho":0.017841483852250258,"breakevenPct":2.456502397511508},{"delta":0.75,"premium":2.7820780399274048,"strike":33.48820326678766,"iv":0.36188003629764065,"gamma":0.08595843920145191,"theta":-0.022275680580762246,"vega":0.03141270417422867,"rho":0.019073716574539455,"breakevenPct":1.9463859674152477},{"delta":0.8,"premium":3.054310344827587,"strike":33.03448275862069,"iv":0.3457275862068965,"gamma":0.08051379310344828,"theta":-0.01941724137931034,"vega":0.028055172413793097,"rho":0.020305949296828652,"breakevenPct":1.4362695373189878},{"delta":0.85,"premium":3.3822935779816516,"strike":32.576146788990826,"iv":0.32309541284403664,"gamma":0.0689526605504587,"theta":-0.015766788990825686,"vega":0.022756146788990822,"rho":0.02152105288646402,"breakevenPct":1.0698816873794164},{"delta":0.9,"premium":3.7148623853211014,"strike":32.11743119266055,"iv":0.2999302752293577,"gamma":0.056888440366972465,"theta":-0.012051192660550453,"vega":0.017297431192660542,"rho":0.022734747586400587,"breakevenPct":0.7153156687081427}],"put":[{"delta":0.1,"premium":0.46450009099989303,"strike":26.790001819997862,"iv":0.8714201990011705,"gamma":0.019913482398663515,"theta":-0.02565002310303757,"vega":0.01775979677317667,"rho":-0.0033404444372968907,"breakevenPct":26.005818996683423},{"delta":0.15,"premium":0.582072458220818,"strike":29.760966109610905,"iv":0.6829537223360359,"gamma":0.03401653164433266,"theta":-0.026725310019500015,"vega":0.023416270180340593,"rho":-0.004968434963791454,"breakevenPct":17.98567181953329},{"delta":0.2,"premium":0.7007974055545044,"strike":31.507974055545045,"iv":0.5769906144022605,"gamma":0.04824803382819971,"theta":-0.02678189220059512,"vega":0.028154178671568306,"rho":-0.006544928080335357,"breakevenPct":13.408989173050223},{"delta":0.25,"premium":0.9170694864048339,"strike":32.477341389728096,"iv":0.560316918429003,"gamma":0.05620271903323263,"theta":-0.029591238670694863,"vega":0.031700302114803625,"rho":-0.00820255538222021,"breakevenPct":11.292233068589796},{"delta":0.3,"premium":1.18710407239819,"strike":33.23227752639517,"iv":0.568,"gamma":0.06087752639517345,"theta":-0.03275037707390648,"vega":0.03474328808446456,"rho":-0.009871700360828052,"breakevenPct":9.929300142232012},{"delta":0.35,"premium":1.4699095022624435,"strike":33.98642533936651,"iv":0.568,"gamma":0.06502533936651585,"theta":-0.03486199095022625,"vega":0.037156561085972845,"rho":-0.011549175403389317,"breakevenPct":8.604478531263688},{"delta":0.4,"premium":1.7604651162790699,"strike":34.713662790697676,"iv":0.5595787790697675,"gamma":0.06866831395348837,"theta":-0.03554229651162791,"vega":0.038627325581395346,"rho":-0.013227701490646285,"breakevenPct":7.377078755801086},{"delta":0.45,"premium":2.0993653032440056,"strike":35.42736248236953,"iv":0.557140197461213,"gamma":0.07057009873060649,"theta":-0.03605641748942172,"vega":0.039541889985895626,"rho":-0.014940144161934168,"breakevenPct":6.323614222561467},{"delta":0.5,"premium":2.5292096219931275,"strike":36.16151202749141,"iv":0.5671378006872853,"gamma":0.07011786941580755,"theta":-0.03690068728522337,"vega":0.03995154639175258,"rho":-0.016719019287049542,"breakevenPct":5.468290885051129},{"delta":0.55,"premium":3.214920071047959,"strike":37.02131438721137,"iv":0.6128133214920072,"gamma":0.06442966252220249,"theta":-0.039489342806394316,"vega":0.03967655417406749,"rho":-0.018688574236625895,"breakevenPct":4.978963521737137},{"delta":0.6,"premium":3.8365896980461813,"strike":37.90941385435169,"iv":0.6258683836589698,"gamma":0.061498934280639427,"theta":-0.03904529307282416,"vega":0.03869964476021315,"rho":-0.020614910293248558,"breakevenPct":4.230098105263664},{"delta":0.65,"premium":4.791450567260941,"strike":39.09157212317666,"iv":0.6524880875202593,"gamma":0.056215153970826576,"theta":-0.03809035656401945,"vega":0.036671555915721236,"rho":-0.022806864784448117,"breakevenPct":3.5912238645567784},{"delta":0.7,"premium":5.784157212317664,"strike":40.30713128038898,"iv":0.6806485413290113,"gamma":0.05066410048622367,"theta":-0.03707739059967585,"vega":0.03452406807131281,"rho":-0.025028989743717648,"breakevenPct":2.964843053614028},{"delta":0.75,"premium":6.902114803625376,"strike":41.64954682779456,"iv":0.7063132930513595,"gamma":0.044836858006042306,"theta":-0.03513595166163142,"vega":0.03187099697885197,"rho":-0.027354444096243668,"breakevenPct":2.3339497547088963}]},"raw":{"call":[{"delta":0.2,"premium":0.5365121315529671,"strike":40.76975736894066,"iv":0.5083029680222253,"gamma":0.054480851632035705,"theta":-0.02513281476285295,"vega":0.028323187127624105,"rho":0.005140472669990167,"breakevenPct":16.10124712740423},{"delta":0.25,"premium":0.6324177928763884,"strike":39.23442942831482,"iv":0.4463836626909236,"gamma":0.07040401704059124,"theta":-0.025246422349622624,"vega":0.032134226129693216,"rho":0.006448644277629546,"breakevenPct":12.055403148005793},{"delta":0.3,"premium":0.7458708158598905,"strike":38.23303347312088,"iv":0.41446404980930796,"gamma":0.0834614446909522,"theta":-0.02590833317317936,"vega":0.03486342688352475,"rho":0.007823693709954442,"breakevenPct":9.55962507232252},{"delta":0.35,"premium":0.9214843749999999,"strike":37.581473214285715,"iv":0.4116597098214286,"gamma":0.08902745535714285,"theta":-0.027439285714285715,"vega":0.03688113839285714,"rho":0.009118645599588847,"breakevenPct":8.22186191750392},{"delta":0.4,"premium":1.116796875,"strike":37.0234375,"iv":0.41707265625,"gamma":0.0922640625,"theta":-0.029225,"vega":0.03872265625,"rho":0.010382041837560921,"breakevenPct":7.202340715277494},{"delta":0.45,"premium":1.2871896162528218,"strike":36.45936794582393,"iv":0.4037301354401806,"gamma":0.09726568848758466,"theta":-0.029029683972911963,"vega":0.03944875846501129,"rho":0.011659352158277002,"breakevenPct":6.095816947862836},{"delta":0.5,"premium":1.4659090909090908,"strike":35.90909090909091,"iv":0.3911363636363636,"gamma":0.10142727272727273,"theta":-0.02869090909090909,"vega":0.0399,"rho":0.01293237234224811,"breakevenPct":5.051464677411178},{"delta":0.55,"premium":1.6858504398826981,"strike":35.42033235581623,"iv":0.38541788856304987,"gamma":0.10157390029325514,"theta":-0.02810439882697947,"vega":0.03936236559139785,"rho":0.01418394778933332,"breakevenPct":4.295888997349245},{"delta":0.6,"premium":1.9167495029821073,"strike":34.93041749502982,"iv":0.38047216699801195,"gamma":0.10103200795228628,"theta":-0.027453876739562625,"vega":0.038642544731610336,"rho":0.015428932770544237,"breakevenPct":3.56786253790826},{"delta":0.65,"premium":2.214960238568589,"strike":34.433399602385684,"iv":0.3802733598409543,"gamma":0.09626063618290258,"theta":-0.02641013916500994,"vega":0.036803578528827034,"rho":0.01663343346138452,"breakevenPct":3.0090670051387987},{"delta":0.7,"premium":2.509845735027223,"strike":33.94192377495463,"iv":0.37803248638838477,"gamma":0.09140308529945554,"theta":-0.025134119782214158,"vega":0.03477023593466425,"rho":0.017841483852250258,"breakevenPct":2.456502397511508},{"delta":0.75,"premium":2.7820780399274048,"strike":33.48820326678766,"iv":0.36188003629764065,"gamma":0.08595843920145191,"theta":-0.022275680580762246,"vega":0.03141270417422867,"rho":0.019073716574539455,"breakevenPct":1.9463859674152477},{"delta":0.8,"premium":3.054310344827587,"strike":33.03448275862069,"iv":0.3457275862068965,"gamma":0.08051379310344828,"theta":-0.01941724137931034,"vega":0.028055172413793097,"rho":0.020305949296828652,"breakevenPct":1.4362695373189878},{"delta":0.85,"premium":3.3822935779816516,"strike":32.576146788990826,"iv":0.32309541284403664,"gamma":0.0689526605504587,"theta":-0.015766788990825686,"vega":0.022756146788990822,"rho":0.02152105288646402,"breakevenPct":1.0698816873794164},{"delta":0.9,"premium":3.7148623853211014,"strike":32.11743119266055,"iv":0.2999302752293577,"gamma":0.056888440366972465,"theta":-0.012051192660550453,"vega":0.017297431192660542,"rho":0.022734747586400587,"breakevenPct":0.7153156687081427}],"put":[{"delta":0.1,"premium":0.46450009099989303,"strike":26.790001819997862,"iv":0.8714201990011705,"gamma":0.019913482398663515,"theta":-0.02565002310303757,"vega":0.01775979677317667,"rho":-0.0033404444372968907,"breakevenPct":26.005818996683423},{"delta":0.15,"premium":0.582072458220818,"strike":29.760966109610905,"iv":0.6829537223360359,"gamma":0.03401653164433266,"theta":-0.026725310019500015,"vega":0.023416270180340593,"rho":-0.004968434963791454,"breakevenPct":17.98567181953329},{"delta":0.2,"premium":0.7007974055545044,"strike":31.507974055545045,"iv":0.5769906144022605,"gamma":0.04824803382819971,"theta":-0.02678189220059512,"vega":0.028154178671568306,"rho":-0.006544928080335357,"breakevenPct":13.408989173050223},{"delta":0.25,"premium":0.9170694864048339,"strike":32.477341389728096,"iv":0.560316918429003,"gamma":0.05620271903323263,"theta":-0.029591238670694863,"vega":0.031700302114803625,"rho":-0.00820255538222021,"breakevenPct":11.292233068589796},{"delta":0.3,"premium":1.18710407239819,"strike":33.23227752639517,"iv":0.568,"gamma":0.06087752639517345,"theta":-0.03275037707390648,"vega":0.03474328808446456,"rho":-0.009871700360828052,"breakevenPct":9.929300142232012},{"delta":0.35,"premium":1.4699095022624435,"strike":33.98642533936651,"iv":0.568,"gamma":0.06502533936651585,"theta":-0.03486199095022625,"vega":0.037156561085972845,"rho":-0.011549175403389317,"breakevenPct":8.604478531263688},{"delta":0.4,"premium":1.7604651162790699,"strike":34.713662790697676,"iv":0.5595787790697675,"gamma":0.06866831395348837,"theta":-0.03554229651162791,"vega":0.038627325581395346,"rho":-0.013227701490646285,"breakevenPct":7.377078755801086},{"delta":0.45,"premium":2.0993653032440056,"strike":35.42736248236953,"iv":0.557140197461213,"gamma":0.07057009873060649,"theta":-0.03605641748942172,"vega":0.039541889985895626,"rho":-0.014940144161934168,"breakevenPct":6.323614222561467},{"delta":0.5,"premium":2.5292096219931275,"strike":36.16151202749141,"iv":0.5671378006872853,"gamma":0.07011786941580755,"theta":-0.03690068728522337,"vega":0.03995154639175258,"rho":-0.016719019287049542,"breakevenPct":5.468290885051129},{"delta":0.55,"premium":3.214920071047959,"strike":37.02131438721137,"iv":0.6128133214920072,"gamma":0.06442966252220249,"theta":-0.039489342806394316,"vega":0.03967655417406749,"rho":-0.018688574236625895,"breakevenPct":4.978963521737137},{"delta":0.6,"premium":3.8365896980461813,"strike":37.90941385435169,"iv":0.6258683836589698,"gamma":0.061498934280639427,"theta":-0.03904529307282416,"vega":0.03869964476021315,"rho":-0.020614910293248558,"breakevenPct":4.230098105263664},{"delta":0.65,"premium":4.791450567260941,"strike":39.09157212317666,"iv":0.6524880875202593,"gamma":0.056215153970826576,"theta":-0.03809035656401945,"vega":0.036671555915721236,"rho":-0.022806864784448117,"breakevenPct":3.5912238645567784},{"delta":0.7,"premium":5.784157212317664,"strike":40.30713128038898,"iv":0.6806485413290113,"gamma":0.05066410048622367,"theta":-0.03707739059967585,"vega":0.03452406807131281,"rho":-0.025028989743717648,"breakevenPct":2.964843053614028},{"delta":0.75,"premium":6.902114803625376,"strike":41.64954682779456,"iv":0.7063132930513595,"gamma":0.044836858006042306,"theta":-0.03513595166163142,"vega":0.03187099697885197,"rho":-0.027354444096243668,"breakevenPct":2.3339497547088963}]}},"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"}}