{"symbol":"ATMP","url":"https://intraalpha.com/companies/ATMP","capturedAt":"2026-10-22T11:49:57.988Z","state":"ready","quote":{"symbol":"ATMP","last_price":35.52,"prev_close":35.29,"regular_close":35.52,"change":0.23,"change_pct":0.6517,"regular_change":0.23,"regular_change_pct":0.6517,"extended_change":0,"extended_change_pct":0,"bid":14.21,"ask":56.47,"bid_size":200,"ask_size":100,"volume":10211,"vwap":35.545286,"open":35.56,"high":35.66,"low":35.41,"close":35.52,"trade_count":63,"last_trade_at":"2026-10-22T00:00:00.77056738Z","last_quote_at":"2026-10-22T08:13:36.21376631Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:49:39.286788759-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":646700000,"net_expense_ratio":0.0095,"portfolio_turnover":null,"dividend_yield":0.0468,"inception_date":"2013-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:44:47.720444+00:00"},"optionObservedAt":"2026-10-21T19:52:17.180Z","bars":[{"c":34.3585,"h":34.3585,"l":34.3585,"n":3,"o":34.3585,"t":"2026-10-15T14:00:00Z","v":571,"vw":34.3585},{"c":34.64,"h":34.659,"l":34.64,"n":3,"o":34.659,"t":"2026-10-15T14:15:00Z","v":2394,"vw":34.658056},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-15T14:25:00Z","v":427,"vw":34.62},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-15T14:50:00Z","v":178,"vw":34.73},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-15T15:10:00Z","v":324,"vw":34.7},{"c":34.7299,"h":34.7299,"l":34.7299,"n":1,"o":34.7299,"t":"2026-10-15T15:45:00Z","v":199,"vw":34.7299},{"c":34.64,"h":34.65,"l":34.639,"n":43,"o":34.65,"t":"2026-10-15T16:20:00Z","v":8573,"vw":34.643899},{"c":34.67,"h":34.67,"l":34.66,"n":7,"o":34.66,"t":"2026-10-15T16:25:00Z","v":1186,"vw":34.66742},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-15T17:15:00Z","v":800,"vw":34.7},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-15T17:45:00Z","v":100,"vw":34.71},{"c":34.582,"h":34.582,"l":34.582,"n":3,"o":34.582,"t":"2026-10-15T18:25:00Z","v":1822,"vw":34.582},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-15T19:55:00Z","v":1326,"vw":34.65},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-16T13:30:00Z","v":347,"vw":34.54},{"c":35.05,"h":35.05,"l":35.04,"n":5,"o":35.04,"t":"2026-10-16T14:10:00Z","v":436,"vw":35.047015},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-16T14:15:00Z","v":100,"vw":35.04},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-16T15:35:00Z","v":100,"vw":34.99},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-16T17:30:00Z","v":2570,"vw":35.15},{"c":35.299,"h":35.299,"l":35.299,"n":2,"o":35.299,"t":"2026-10-16T19:05:00Z","v":144,"vw":35.299},{"c":35.3,"h":35.3,"l":35.3,"n":3,"o":35.3,"t":"2026-10-19T13:40:00Z","v":3658,"vw":35.3},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-10-19T13:50:00Z","v":141,"vw":35.29},{"c":35.1999,"h":35.1999,"l":35.1999,"n":2,"o":35.1999,"t":"2026-10-19T14:35:00Z","v":707,"vw":35.1999},{"c":35.0725,"h":35.0725,"l":35.0725,"n":1,"o":35.0725,"t":"2026-10-19T17:45:00Z","v":248,"vw":35.0725},{"c":35.18,"h":35.2,"l":35.03,"n":3,"o":35.03,"t":"2026-10-20T13:30:00Z","v":1626,"vw":35.04968},{"c":35.21,"h":35.21,"l":35.21,"n":2,"o":35.21,"t":"2026-10-20T15:25:00Z","v":2710,"vw":35.21},{"c":35.265,"h":35.265,"l":35.265,"n":1,"o":35.265,"t":"2026-10-20T17:50:00Z","v":855,"vw":35.265},{"c":35.56,"h":35.56,"l":35.56,"n":2,"o":35.56,"t":"2026-10-21T14:15:00Z","v":161,"vw":35.56},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-21T14:20:00Z","v":100,"vw":35.54},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-10-21T15:10:00Z","v":413,"vw":35.41},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-21T15:25:00Z","v":100,"vw":35.48},{"c":35.475,"h":35.475,"l":35.475,"n":1,"o":35.475,"t":"2026-10-21T15:35:00Z","v":566,"vw":35.475},{"c":35.53,"h":35.53,"l":35.53,"n":2,"o":35.53,"t":"2026-10-21T16:00:00Z","v":142,"vw":35.53},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-10-21T16:05:00Z","v":4250,"vw":35.53},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-21T16:35:00Z","v":202,"vw":35.53},{"c":35.504,"h":35.504,"l":35.504,"n":1,"o":35.504,"t":"2026-10-21T16:50:00Z","v":141,"vw":35.504},{"c":35.618,"h":35.618,"l":35.57,"n":5,"o":35.57,"t":"2026-10-21T17:55:00Z","v":965,"vw":35.588124},{"c":35.615,"h":35.6152,"l":35.615,"n":3,"o":35.6152,"t":"2026-10-21T18:05:00Z","v":708,"vw":35.615115},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-10-21T18:10:00Z","v":200,"vw":35.62},{"c":35.62,"h":35.62,"l":35.6101,"n":2,"o":35.6101,"t":"2026-10-21T18:20:00Z","v":403,"vw":35.612557},{"c":35.54,"h":35.61,"l":35.54,"n":3,"o":35.61,"t":"2026-10-21T18:25:00Z","v":1050,"vw":35.570952},{"c":35.66,"h":35.66,"l":35.66,"n":2,"o":35.66,"t":"2026-10-21T19:15:00Z","v":200,"vw":35.66},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-21T19:55:00Z","v":300,"vw":35.52}],"history":[{"c":26.575,"h":26.93,"l":26.56,"n":118,"o":26.92,"t":"2024-10-21T04:00:00Z","v":63992,"vw":26.608501},{"c":26.69,"h":26.77,"l":26.55,"n":40,"o":26.77,"t":"2024-10-22T04:00:00Z","v":8526,"vw":26.649396},{"c":26.68,"h":26.69,"l":26.53,"n":123,"o":26.69,"t":"2024-10-23T04:00:00Z","v":35738,"vw":26.606651},{"c":26.79,"h":26.83,"l":26.6701,"n":64,"o":26.69,"t":"2024-10-24T04:00:00Z","v":14188,"vw":26.760968},{"c":26.6761,"h":26.84,"l":26.63,"n":65,"o":26.75,"t":"2024-10-25T04:00:00Z","v":82345,"vw":26.768921},{"c":26.5434,"h":26.56,"l":26.44,"n":61,"o":26.48,"t":"2024-10-28T04:00:00Z","v":28798,"vw":26.502915},{"c":26.5,"h":26.5,"l":26.3302,"n":59,"o":26.45,"t":"2024-10-29T04:00:00Z","v":68272,"vw":26.430088},{"c":26.5923,"h":26.68,"l":26.59,"n":39,"o":26.59,"t":"2024-10-30T04:00:00Z","v":8933,"vw":26.606132},{"c":26.58,"h":26.67,"l":26.5,"n":33,"o":26.5,"t":"2024-10-31T04:00:00Z","v":23983,"vw":26.63488},{"c":26.46,"h":26.75,"l":26.46,"n":61,"o":26.74,"t":"2024-11-01T04:00:00Z","v":6470,"vw":26.613331},{"c":26.69,"h":26.7258,"l":26.22,"n":54,"o":26.22,"t":"2024-11-04T05:00:00Z","v":8468,"vw":26.637125},{"c":27.14,"h":27.18,"l":27.1,"n":27,"o":27.1,"t":"2024-11-05T05:00:00Z","v":6896,"vw":27.140056},{"c":28.02,"h":28.0201,"l":27.69,"n":24,"o":27.69,"t":"2024-11-06T05:00:00Z","v":5629,"vw":27.965829},{"c":28.18,"h":28.26,"l":27.68,"n":86,"o":27.68,"t":"2024-11-07T05:00:00Z","v":11872,"vw":28.169551},{"c":28.17,"h":28.23,"l":28.09,"n":61,"o":28.23,"t":"2024-11-08T05:00:00Z","v":19467,"vw":28.148785},{"c":28.41,"h":28.41,"l":28.3,"n":62,"o":28.39,"t":"2024-11-11T05:00:00Z","v":10752,"vw":28.370672},{"c":28.12,"h":28.28,"l":28.035,"n":86,"o":28.25,"t":"2024-11-12T05:00:00Z","v":28649,"vw":28.148883},{"c":28.08,"h":28.27,"l":28.08,"n":42,"o":28.26,"t":"2024-11-13T05:00:00Z","v":19977,"vw":28.181267},{"c":28.3554,"h":28.3554,"l":28.17,"n":69,"o":28.19,"t":"2024-11-14T05:00:00Z","v":15312,"vw":28.278906},{"c":28.69,"h":28.7148,"l":28.57,"n":47,"o":28.7148,"t":"2024-11-15T05:00:00Z","v":6437,"vw":28.602278},{"c":29.0001,"h":29.04,"l":28.81,"n":85,"o":28.86,"t":"2024-11-18T05:00:00Z","v":31824,"vw":28.912491},{"c":29.26,"h":29.26,"l":28.97,"n":56,"o":29,"t":"2024-11-19T05:00:00Z","v":22386,"vw":29.117411},{"c":29.18,"h":29.285,"l":29.051,"n":163,"o":29.285,"t":"2024-11-20T05:00:00Z","v":261575,"vw":29.170025},{"c":29.79,"h":29.85,"l":29.09,"n":112,"o":29.09,"t":"2024-11-21T05:00:00Z","v":180555,"vw":29.749596},{"c":29.98,"h":30.09,"l":29.87,"n":89,"o":30.09,"t":"2024-11-22T05:00:00Z","v":10609,"vw":29.983989},{"c":29.57,"h":30.31,"l":29.43,"n":64,"o":30.31,"t":"2024-11-25T05:00:00Z","v":26871,"vw":29.636649},{"c":29.84,"h":29.84,"l":29.52,"n":72,"o":29.52,"t":"2024-11-26T05:00:00Z","v":22429,"vw":29.704548},{"c":30.0948,"h":30.2,"l":29.9,"n":53,"o":29.9,"t":"2024-11-27T05:00:00Z","v":12238,"vw":30.056413},{"c":30.2783,"h":30.37,"l":29.96,"n":38,"o":29.98,"t":"2024-11-29T05:00:00Z","v":6301,"vw":30.197807},{"c":29.6819,"h":30.17,"l":29.58,"n":46,"o":30.17,"t":"2024-12-02T05:00:00Z","v":7227,"vw":29.826217},{"c":29.78,"h":29.79,"l":29.56,"n":85,"o":29.75,"t":"2024-12-03T05:00:00Z","v":22944,"vw":29.68226},{"c":29.4,"h":29.53,"l":29.34,"n":50,"o":29.53,"t":"2024-12-04T05:00:00Z","v":10482,"vw":29.4044},{"c":29.72,"h":29.7643,"l":29.55,"n":53,"o":29.55,"t":"2024-12-05T05:00:00Z","v":16089,"vw":29.654854},{"c":29.4356,"h":29.46,"l":29.335,"n":75,"o":29.335,"t":"2024-12-06T05:00:00Z","v":17556,"vw":29.435282},{"c":28.78,"h":29.52,"l":28.78,"n":94,"o":29.27,"t":"2024-12-09T05:00:00Z","v":30723,"vw":28.937983},{"c":28.5,"h":28.93,"l":28.5,"n":121,"o":28.58,"t":"2024-12-10T05:00:00Z","v":20219,"vw":28.775783},{"c":28.8382,"h":28.96,"l":28.36,"n":75,"o":28.36,"t":"2024-12-11T05:00:00Z","v":8259,"vw":28.803711},{"c":28.93,"h":29,"l":28.87,"n":83,"o":28.9,"t":"2024-12-12T05:00:00Z","v":19575,"vw":28.930007},{"c":28.7857,"h":28.8401,"l":28.76,"n":47,"o":28.84,"t":"2024-12-13T05:00:00Z","v":8841,"vw":28.787133},{"c":28.352,"h":28.79,"l":28.352,"n":34,"o":28.57,"t":"2024-12-16T05:00:00Z","v":7890,"vw":28.461184},{"c":28.16,"h":28.1956,"l":27.91,"n":55,"o":27.91,"t":"2024-12-17T05:00:00Z","v":9722,"vw":28.099594},{"c":27.36,"h":28.12,"l":27.34,"n":129,"o":27.97,"t":"2024-12-18T05:00:00Z","v":27285,"vw":27.94512},{"c":27.4352,"h":27.76,"l":27.36,"n":53,"o":27.76,"t":"2024-12-19T05:00:00Z","v":11011,"vw":27.47338},{"c":27.8792,"h":27.9199,"l":27.58,"n":55,"o":27.58,"t":"2024-12-20T05:00:00Z","v":16867,"vw":27.874751},{"c":28.132,"h":28.132,"l":27.57,"n":50,"o":27.57,"t":"2024-12-23T05:00:00Z","v":11115,"vw":27.857545},{"c":28.485,"h":28.49,"l":28.42,"n":27,"o":28.42,"t":"2024-12-24T05:00:00Z","v":1022,"vw":28.470714},{"c":28.1171,"h":28.66,"l":28.11,"n":33,"o":28.66,"t":"2024-12-26T05:00:00Z","v":1194,"vw":28.371735},{"c":28.0711,"h":28.0711,"l":27.92,"n":30,"o":27.96,"t":"2024-12-27T05:00:00Z","v":2083,"vw":27.980195},{"c":28.2005,"h":28.3141,"l":27.97,"n":91,"o":28.07,"t":"2024-12-30T05:00:00Z","v":11865,"vw":28.175437},{"c":28.28,"h":28.44,"l":28.24,"n":144,"o":28.37,"t":"2024-12-31T05:00:00Z","v":32432,"vw":28.298706},{"c":28.7851,"h":28.7851,"l":28.46,"n":37,"o":28.7,"t":"2025-01-02T05:00:00Z","v":22490,"vw":28.700717},{"c":28.9156,"h":29.08,"l":28.91,"n":74,"o":29.06,"t":"2025-01-03T05:00:00Z","v":24894,"vw":28.995969},{"c":28.93,"h":29.36,"l":28.9,"n":117,"o":29.36,"t":"2025-01-06T05:00:00Z","v":60103,"vw":29.010721},{"c":28.92,"h":29.06,"l":28.85,"n":64,"o":29.01,"t":"2025-01-07T05:00:00Z","v":19361,"vw":28.962484},{"c":29.48,"h":29.48,"l":28.879,"n":126,"o":28.97,"t":"2025-01-08T05:00:00Z","v":28699,"vw":29.198827},{"c":29.21,"h":29.89,"l":29.13,"n":72,"o":29.89,"t":"2025-01-10T05:00:00Z","v":13809,"vw":29.332473},{"c":29.44,"h":29.57,"l":29.37,"n":156,"o":29.57,"t":"2025-01-13T05:00:00Z","v":23964,"vw":29.460098},{"c":30.17,"h":30.34,"l":29.62,"n":53,"o":29.62,"t":"2025-01-14T05:00:00Z","v":7871,"vw":30.095707},{"c":30.38,"h":30.61,"l":30.15,"n":79,"o":30.15,"t":"2025-01-15T05:00:00Z","v":24517,"vw":30.420989},{"c":30.89,"h":30.89,"l":30.5,"n":113,"o":30.55,"t":"2025-01-16T05:00:00Z","v":86945,"vw":30.750297},{"c":31.14,"h":31.3,"l":31,"n":79,"o":31.3,"t":"2025-01-17T05:00:00Z","v":35043,"vw":31.161979},{"c":31.68,"h":31.8,"l":31,"n":110,"o":31,"t":"2025-01-21T05:00:00Z","v":37590,"vw":31.653308},{"c":31.18,"h":32.09,"l":31.16,"n":124,"o":32.09,"t":"2025-01-22T05:00:00Z","v":41248,"vw":31.391779},{"c":31.14,"h":31.24,"l":31.005,"n":52,"o":31.24,"t":"2025-01-23T05:00:00Z","v":13067,"vw":31.169919},{"c":31.14,"h":31.45,"l":31.09,"n":86,"o":31.45,"t":"2025-01-24T05:00:00Z","v":13155,"vw":31.1744},{"c":29.93,"h":30.69,"l":29.74,"n":118,"o":30.69,"t":"2025-01-27T05:00:00Z","v":16699,"vw":29.961442},{"c":30.35,"h":30.35,"l":29.84,"n":143,"o":30.33,"t":"2025-01-28T05:00:00Z","v":85068,"vw":30.039384},{"c":30.49,"h":30.64,"l":30.3858,"n":122,"o":30.42,"t":"2025-01-29T05:00:00Z","v":36331,"vw":30.491767},{"c":30.93,"h":30.93,"l":30.56,"n":247,"o":30.73,"t":"2025-01-30T05:00:00Z","v":68827,"vw":30.691237},{"c":30.19,"h":31.2,"l":30.14,"n":92,"o":31.2,"t":"2025-01-31T05:00:00Z","v":22628,"vw":30.420032},{"c":30.57,"h":30.63,"l":29.6639,"n":119,"o":29.94,"t":"2025-02-03T05:00:00Z","v":42350,"vw":30.33078},{"c":30.67,"h":30.8,"l":30.58,"n":93,"o":30.59,"t":"2025-02-04T05:00:00Z","v":35872,"vw":30.656539},{"c":31,"h":31.09,"l":30.7701,"n":262,"o":30.7701,"t":"2025-02-05T05:00:00Z","v":53891,"vw":30.987632},{"c":30.46,"h":31.02,"l":30.38,"n":224,"o":31.02,"t":"2025-02-06T05:00:00Z","v":64381,"vw":30.462177},{"c":30.39,"h":30.82,"l":30.22,"n":95,"o":30.82,"t":"2025-02-07T05:00:00Z","v":25385,"vw":30.360864},{"c":30.73,"h":30.87,"l":30.6,"n":71,"o":30.6,"t":"2025-02-10T05:00:00Z","v":18985,"vw":30.767421},{"c":30.49,"h":30.7396,"l":30.35,"n":82,"o":30.73,"t":"2025-02-11T05:00:00Z","v":70281,"vw":30.461248},{"c":30.13,"h":30.51,"l":30.04,"n":190,"o":30.4,"t":"2025-02-12T05:00:00Z","v":189927,"vw":30.142651},{"c":30.58,"h":30.63,"l":30.06,"n":190,"o":30.06,"t":"2025-02-13T05:00:00Z","v":139283,"vw":30.410151},{"c":30.53,"h":30.77,"l":30.52,"n":184,"o":30.64,"t":"2025-02-14T05:00:00Z","v":59413,"vw":30.652102},{"c":30.88,"h":30.965,"l":30.44,"n":62,"o":30.44,"t":"2025-02-18T05:00:00Z","v":16965,"vw":30.789453},{"c":30.78,"h":31.07,"l":30.66,"n":146,"o":30.94,"t":"2025-02-19T05:00:00Z","v":43072,"vw":30.828923},{"c":30.83,"h":30.91,"l":30.37,"n":151,"o":30.565,"t":"2025-02-20T05:00:00Z","v":145547,"vw":30.560646},{"c":30.52,"h":30.88,"l":30.32,"n":61,"o":30.88,"t":"2025-02-21T05:00:00Z","v":33294,"vw":30.608564},{"c":30.33,"h":30.48,"l":30.07,"n":62,"o":30.34,"t":"2025-02-24T05:00:00Z","v":23059,"vw":30.306583},{"c":30.07,"h":30.24,"l":29.6076,"n":98,"o":30.03,"t":"2025-02-25T05:00:00Z","v":32051,"vw":29.94721},{"c":30.33,"h":30.38,"l":30.14,"n":174,"o":30.17,"t":"2025-02-26T05:00:00Z","v":45994,"vw":30.295893},{"c":30.25,"h":30.63,"l":30.05,"n":73,"o":30.63,"t":"2025-02-27T05:00:00Z","v":14184,"vw":30.356146},{"c":30.91,"h":30.91,"l":30.35,"n":63,"o":30.35,"t":"2025-02-28T05:00:00Z","v":13486,"vw":30.847476},{"c":30.26,"h":30.83,"l":30.12,"n":67,"o":30.83,"t":"2025-03-03T05:00:00Z","v":19185,"vw":30.490217},{"c":29.62,"h":30.17,"l":29.3501,"n":123,"o":30.17,"t":"2025-03-04T05:00:00Z","v":225861,"vw":29.756522},{"c":29.5914,"h":29.63,"l":29.1801,"n":63,"o":29.59,"t":"2025-03-05T05:00:00Z","v":20096,"vw":29.502351},{"c":28.9118,"h":29.3149,"l":28.82,"n":79,"o":29.0588,"t":"2025-03-06T05:00:00Z","v":14771,"vw":28.965383},{"c":29.11,"h":29.2166,"l":28.745,"n":55,"o":29.1299,"t":"2025-03-07T05:00:00Z","v":10901,"vw":28.92009},{"c":29.17,"h":29.2,"l":28.905,"n":100,"o":29.03,"t":"2025-03-10T04:00:00Z","v":21084,"vw":29.111092},{"c":29.34,"h":29.54,"l":29.11,"n":76,"o":29.43,"t":"2025-03-11T04:00:00Z","v":18774,"vw":29.36072},{"c":29.68,"h":29.97,"l":29.38,"n":209,"o":29.38,"t":"2025-03-12T04:00:00Z","v":23211,"vw":29.744455},{"c":29.46,"h":29.83,"l":29.41,"n":49,"o":29.83,"t":"2025-03-13T04:00:00Z","v":5487,"vw":29.516459},{"c":30.1,"h":30.17,"l":29.69,"n":67,"o":29.69,"t":"2025-03-14T04:00:00Z","v":18553,"vw":30.021772},{"c":30.59,"h":30.72,"l":29.99,"n":93,"o":29.99,"t":"2025-03-17T04:00:00Z","v":25624,"vw":30.430052},{"c":30.48,"h":30.77,"l":30.43,"n":90,"o":30.77,"t":"2025-03-18T04:00:00Z","v":31656,"vw":30.533356},{"c":30.75,"h":30.75,"l":30.54,"n":33,"o":30.62,"t":"2025-03-19T04:00:00Z","v":7351,"vw":30.691877},{"c":30.72,"h":30.85,"l":30.65,"n":69,"o":30.73,"t":"2025-03-20T04:00:00Z","v":19225,"vw":30.733437},{"c":30.41,"h":30.56,"l":30.41,"n":34,"o":30.5,"t":"2025-03-21T04:00:00Z","v":3077,"vw":30.457347},{"c":30.87,"h":30.97,"l":30.56,"n":103,"o":30.56,"t":"2025-03-24T04:00:00Z","v":30610,"vw":30.848175},{"c":30.77,"h":30.8796,"l":30.7532,"n":61,"o":30.83,"t":"2025-03-25T04:00:00Z","v":11903,"vw":30.804556},{"c":30.85,"h":31.06,"l":30.8316,"n":81,"o":31.04,"t":"2025-03-26T04:00:00Z","v":15083,"vw":30.929817},{"c":30.59,"h":30.86,"l":30.5115,"n":59,"o":30.61,"t":"2025-03-27T04:00:00Z","v":20324,"vw":30.660251},{"c":30.59,"h":30.59,"l":30.47,"n":34,"o":30.5,"t":"2025-03-28T04:00:00Z","v":9636,"vw":30.517877},{"c":30.66,"h":30.76,"l":30.34,"n":105,"o":30.34,"t":"2025-03-31T04:00:00Z","v":25366,"vw":30.601762},{"c":30.91,"h":30.919,"l":30.385,"n":85,"o":30.385,"t":"2025-04-01T04:00:00Z","v":18155,"vw":30.787044},{"c":31.17,"h":31.17,"l":30.85,"n":71,"o":30.85,"t":"2025-04-02T04:00:00Z","v":17824,"vw":31.084391},{"c":29.88,"h":30.31,"l":29.875,"n":44,"o":30.28,"t":"2025-04-03T04:00:00Z","v":9474,"vw":30.065146},{"c":27.35,"h":28.85,"l":27.19,"n":109,"o":28.85,"t":"2025-04-04T04:00:00Z","v":26149,"vw":27.799054},{"c":26.851,"h":27.045,"l":25.68,"n":111,"o":26.51,"t":"2025-04-07T04:00:00Z","v":32854,"vw":26.768989},{"c":26.46,"h":27.93,"l":26.13,"n":125,"o":27.93,"t":"2025-04-08T04:00:00Z","v":36436,"vw":27.04137},{"c":27.77,"h":28.01,"l":25.66,"n":124,"o":26.01,"t":"2025-04-09T04:00:00Z","v":28690,"vw":27.366399},{"c":26.89,"h":27.34,"l":26.35,"n":114,"o":27.24,"t":"2025-04-10T04:00:00Z","v":27896,"vw":26.910744},{"c":27.48,"h":27.49,"l":26.54,"n":99,"o":26.8,"t":"2025-04-11T04:00:00Z","v":32570,"vw":27.23297},{"c":28.02,"h":28.14,"l":27.77,"n":118,"o":28,"t":"2025-04-14T04:00:00Z","v":34215,"vw":27.977054},{"c":28.41,"h":28.59,"l":27.85,"n":60,"o":27.85,"t":"2025-04-15T04:00:00Z","v":22732,"vw":28.516607},{"c":28.47,"h":28.84,"l":28.39,"n":66,"o":28.65,"t":"2025-04-16T04:00:00Z","v":11767,"vw":28.672177},{"c":28.86,"h":29.25,"l":28.78,"n":98,"o":28.9183,"t":"2025-04-17T04:00:00Z","v":27695,"vw":29.028353},{"c":27.8,"h":28.53,"l":27.68,"n":83,"o":28.53,"t":"2025-04-21T04:00:00Z","v":14805,"vw":27.926014},{"c":28.54,"h":28.64,"l":27.99,"n":107,"o":27.99,"t":"2025-04-22T04:00:00Z","v":11100,"vw":28.389858},{"c":28.69,"h":28.96,"l":28.5706,"n":50,"o":28.96,"t":"2025-04-23T04:00:00Z","v":9376,"vw":28.818974},{"c":29.19,"h":29.19,"l":28.77,"n":46,"o":28.77,"t":"2025-04-24T04:00:00Z","v":69150,"vw":29.035464},{"c":29.19,"h":29.29,"l":28.99,"n":96,"o":29.29,"t":"2025-04-25T04:00:00Z","v":29139,"vw":29.058899},{"c":29.25,"h":29.33,"l":29.01,"n":100,"o":29.01,"t":"2025-04-28T04:00:00Z","v":41690,"vw":29.137372},{"c":29.08,"h":29.21,"l":29.08,"n":71,"o":29.153,"t":"2025-04-29T04:00:00Z","v":17656,"vw":29.122193},{"c":28.46,"h":29.07,"l":28.14,"n":79,"o":29.07,"t":"2025-04-30T04:00:00Z","v":16502,"vw":28.340857},{"c":28.28,"h":28.8,"l":28.28,"n":53,"o":28.73,"t":"2025-05-01T04:00:00Z","v":17881,"vw":28.559124},{"c":28.7,"h":28.73,"l":28.3985,"n":56,"o":28.3985,"t":"2025-05-02T04:00:00Z","v":10905,"vw":28.654585},{"c":28.25,"h":28.39,"l":28.08,"n":56,"o":28.08,"t":"2025-05-05T04:00:00Z","v":7379,"vw":28.274076},{"c":28.05,"h":28.3,"l":27.77,"n":79,"o":28.3,"t":"2025-05-06T04:00:00Z","v":25089,"vw":27.935876},{"c":28.53,"h":28.54,"l":28.24,"n":81,"o":28.38,"t":"2025-05-07T04:00:00Z","v":15778,"vw":28.39891},{"c":28.53,"h":28.7,"l":28.53,"n":77,"o":28.7,"t":"2025-05-08T04:00:00Z","v":7707,"vw":28.629748},{"c":28.5991,"h":28.73,"l":28.44,"n":87,"o":28.71,"t":"2025-05-09T04:00:00Z","v":16314,"vw":28.607506},{"c":28.9,"h":29.01,"l":28.72,"n":82,"o":29.01,"t":"2025-05-12T04:00:00Z","v":18479,"vw":28.88701},{"c":29.48,"h":29.55,"l":28.96,"n":79,"o":28.96,"t":"2025-05-13T04:00:00Z","v":9651,"vw":29.389505},{"c":29.5619,"h":29.5619,"l":29.36,"n":58,"o":29.36,"t":"2025-05-14T04:00:00Z","v":9593,"vw":29.459636},{"c":29.72,"h":29.72,"l":29.48,"n":70,"o":29.56,"t":"2025-05-15T04:00:00Z","v":18396,"vw":29.537176},{"c":29.68,"h":29.79,"l":29.53,"n":51,"o":29.79,"t":"2025-05-16T04:00:00Z","v":16151,"vw":29.631501},{"c":29.47,"h":29.64,"l":29.2736,"n":177,"o":29.64,"t":"2025-05-19T04:00:00Z","v":26824,"vw":29.37204},{"c":29.49,"h":29.59,"l":29.429,"n":60,"o":29.59,"t":"2025-05-20T04:00:00Z","v":8644,"vw":29.496746},{"c":29.0434,"h":29.34,"l":29.0434,"n":74,"o":29.33,"t":"2025-05-21T04:00:00Z","v":14578,"vw":29.137257},{"c":28.97,"h":29.06,"l":28.75,"n":115,"o":28.76,"t":"2025-05-22T04:00:00Z","v":28144,"vw":28.902411},{"c":29.19,"h":29.2,"l":28.73,"n":50,"o":28.73,"t":"2025-05-23T04:00:00Z","v":23997,"vw":29.077252},{"c":29.46,"h":29.5,"l":29.16,"n":89,"o":29.16,"t":"2025-05-27T04:00:00Z","v":25918,"vw":29.441227},{"c":29.21,"h":29.46,"l":29.1475,"n":104,"o":29.4,"t":"2025-05-28T04:00:00Z","v":69264,"vw":29.243257},{"c":28.5972,"h":28.66,"l":28.44,"n":39,"o":28.615,"t":"2025-05-29T04:00:00Z","v":24565,"vw":28.583379},{"c":28.5722,"h":28.62,"l":28.4411,"n":62,"o":28.4411,"t":"2025-05-30T04:00:00Z","v":23421,"vw":28.57038},{"c":28.939,"h":28.97,"l":28.51,"n":192,"o":28.78,"t":"2025-06-02T04:00:00Z","v":81879,"vw":28.704936},{"c":29.26,"h":29.35,"l":28.82,"n":121,"o":28.82,"t":"2025-06-03T04:00:00Z","v":14066,"vw":29.181955},{"c":28.8114,"h":29.35,"l":28.769,"n":57,"o":29.35,"t":"2025-06-04T04:00:00Z","v":11649,"vw":29.133458},{"c":29.01,"h":29.12,"l":28.79,"n":50,"o":28.79,"t":"2025-06-05T04:00:00Z","v":7117,"vw":29.035202},{"c":29.1582,"h":29.23,"l":29.12,"n":49,"o":29.13,"t":"2025-06-06T04:00:00Z","v":8122,"vw":29.170506},{"c":28.76,"h":29.1,"l":28.76,"n":205,"o":29.1,"t":"2025-06-09T04:00:00Z","v":26148,"vw":29.016702},{"c":28.89,"h":29.04,"l":28.69,"n":49,"o":28.69,"t":"2025-06-10T04:00:00Z","v":10584,"vw":28.883203},{"c":29.1534,"h":29.1675,"l":28.9323,"n":75,"o":29.0088,"t":"2025-06-11T04:00:00Z","v":15844,"vw":29.066921},{"c":29.3201,"h":29.3201,"l":29.12,"n":85,"o":29.131,"t":"2025-06-12T04:00:00Z","v":13926,"vw":29.205825},{"c":29.38,"h":29.49,"l":29.295,"n":30,"o":29.49,"t":"2025-06-13T04:00:00Z","v":5030,"vw":29.390094},{"c":29.02,"h":29.261,"l":28.95,"n":96,"o":29.19,"t":"2025-06-16T04:00:00Z","v":14815,"vw":29.057114},{"c":28.85,"h":29.29,"l":28.84,"n":61,"o":29.26,"t":"2025-06-17T04:00:00Z","v":11727,"vw":28.996903},{"c":28.92,"h":29.02,"l":28.81,"n":285,"o":28.81,"t":"2025-06-18T04:00:00Z","v":113663,"vw":28.910068},{"c":28.9906,"h":29.045,"l":28.8975,"n":56,"o":29.045,"t":"2025-06-20T04:00:00Z","v":14414,"vw":28.950102},{"c":28.82,"h":29.27,"l":28.6599,"n":73,"o":28.97,"t":"2025-06-23T04:00:00Z","v":7500,"vw":28.887905},{"c":28.93,"h":29.02,"l":28.54,"n":91,"o":28.54,"t":"2025-06-24T04:00:00Z","v":30292,"vw":28.933438},{"c":28.66,"h":28.89,"l":28.56,"n":51,"o":28.78,"t":"2025-06-25T04:00:00Z","v":14614,"vw":28.729057},{"c":29.2454,"h":29.2454,"l":28.8,"n":146,"o":28.84,"t":"2025-06-26T04:00:00Z","v":46998,"vw":28.983452},{"c":29.28,"h":29.56,"l":29.06,"n":70,"o":29.56,"t":"2025-06-27T04:00:00Z","v":16656,"vw":29.189215},{"c":29.32,"h":29.3832,"l":29.02,"n":49,"o":29.02,"t":"2025-06-30T04:00:00Z","v":4918,"vw":29.340525},{"c":28.8,"h":28.9763,"l":28.77,"n":67,"o":28.94,"t":"2025-07-01T04:00:00Z","v":12411,"vw":28.885478},{"c":29.16,"h":29.2,"l":28.68,"n":113,"o":28.73,"t":"2025-07-02T04:00:00Z","v":59083,"vw":28.843139},{"c":29.135,"h":29.135,"l":28.941,"n":41,"o":29.12,"t":"2025-07-03T04:00:00Z","v":4332,"vw":29.06527},{"c":28.8631,"h":29.05,"l":28.69,"n":125,"o":29.05,"t":"2025-07-07T04:00:00Z","v":18901,"vw":28.838805},{"c":28.8777,"h":28.9393,"l":28.71,"n":27,"o":28.71,"t":"2025-07-08T04:00:00Z","v":3224,"vw":28.873669},{"c":28.77,"h":28.85,"l":28.74,"n":84,"o":28.83,"t":"2025-07-09T04:00:00Z","v":30900,"vw":28.794857},{"c":28.8,"h":28.8,"l":28.56,"n":81,"o":28.66,"t":"2025-07-10T04:00:00Z","v":6040,"vw":28.693593},{"c":28.87,"h":28.91,"l":28.79,"n":49,"o":28.8,"t":"2025-07-11T04:00:00Z","v":6406,"vw":28.846112},{"c":29.154,"h":29.16,"l":28.94,"n":62,"o":28.9776,"t":"2025-07-14T04:00:00Z","v":11239,"vw":29.010761},{"c":28.8925,"h":28.912,"l":28.7,"n":50,"o":28.78,"t":"2025-07-15T04:00:00Z","v":16455,"vw":28.83013},{"c":28.7434,"h":28.7434,"l":28.7434,"n":27,"o":28.7434,"t":"2025-07-16T04:00:00Z","v":424,"vw":28.7434},{"c":28.7863,"h":28.82,"l":28.63,"n":61,"o":28.72,"t":"2025-07-17T04:00:00Z","v":9092,"vw":28.761787},{"c":29.215,"h":29.26,"l":28.861,"n":54,"o":28.9,"t":"2025-07-18T04:00:00Z","v":7334,"vw":28.985893},{"c":28.5028,"h":29.245,"l":28.5,"n":126,"o":29.245,"t":"2025-07-21T04:00:00Z","v":63235,"vw":28.714028},{"c":28.57,"h":28.66,"l":28.5,"n":75,"o":28.55,"t":"2025-07-22T04:00:00Z","v":16165,"vw":28.585806},{"c":28.6715,"h":28.6715,"l":28.53,"n":33,"o":28.67,"t":"2025-07-23T04:00:00Z","v":18579,"vw":28.56357},{"c":28.9946,"h":29,"l":28.58,"n":64,"o":28.58,"t":"2025-07-24T04:00:00Z","v":77031,"vw":28.932493},{"c":28.84,"h":28.94,"l":28.72,"n":72,"o":28.72,"t":"2025-07-25T04:00:00Z","v":5199,"vw":28.875771},{"c":28.8188,"h":28.83,"l":28.715,"n":40,"o":28.83,"t":"2025-07-28T04:00:00Z","v":2395,"vw":28.782639},{"c":29.2535,"h":29.2535,"l":29.13,"n":31,"o":29.13,"t":"2025-07-29T04:00:00Z","v":5507,"vw":29.197602},{"c":29.2411,"h":29.27,"l":29.13,"n":39,"o":29.2335,"t":"2025-07-30T04:00:00Z","v":2173,"vw":29.180614},{"c":29.49,"h":29.595,"l":29.059,"n":67,"o":29.059,"t":"2025-07-31T04:00:00Z","v":7967,"vw":29.460633},{"c":29.32,"h":29.45,"l":29.21,"n":69,"o":29.26,"t":"2025-08-01T04:00:00Z","v":11628,"vw":29.31744},{"c":29.5244,"h":29.59,"l":29.49,"n":25,"o":29.49,"t":"2025-08-04T04:00:00Z","v":35764,"vw":29.578947},{"c":29.19,"h":29.34,"l":28.9078,"n":52,"o":29.34,"t":"2025-08-05T04:00:00Z","v":7672,"vw":29.107558},{"c":29.1863,"h":29.4399,"l":29.1378,"n":35,"o":29.18,"t":"2025-08-06T04:00:00Z","v":3818,"vw":29.26813},{"c":29.009,"h":29.32,"l":29.009,"n":26,"o":29.32,"t":"2025-08-07T04:00:00Z","v":1661,"vw":29.191325},{"c":29.01,"h":29.23,"l":28.79,"n":69,"o":28.82,"t":"2025-08-08T04:00:00Z","v":12376,"vw":28.940705},{"c":28.845,"h":29.005,"l":28.72,"n":147,"o":28.72,"t":"2025-08-11T04:00:00Z","v":48975,"vw":28.919199},{"c":28.9083,"h":28.9083,"l":28.76,"n":42,"o":28.76,"t":"2025-08-12T04:00:00Z","v":14759,"vw":28.797791},{"c":29.1505,"h":29.1505,"l":28.86,"n":65,"o":28.9,"t":"2025-08-13T04:00:00Z","v":15368,"vw":28.989926},{"c":29.1111,"h":29.205,"l":28.92,"n":42,"o":28.92,"t":"2025-08-14T04:00:00Z","v":7661,"vw":29.064736},{"c":28.88,"h":29.1044,"l":28.88,"n":76,"o":29.09,"t":"2025-08-15T04:00:00Z","v":13858,"vw":29.015439},{"c":28.725,"h":28.89,"l":28.72,"n":49,"o":28.8,"t":"2025-08-18T04:00:00Z","v":5604,"vw":28.80245},{"c":28.73,"h":28.79,"l":28.5901,"n":63,"o":28.7,"t":"2025-08-19T04:00:00Z","v":17530,"vw":28.67553},{"c":28.93,"h":28.9901,"l":28.6976,"n":90,"o":28.85,"t":"2025-08-20T04:00:00Z","v":21470,"vw":28.867839},{"c":28.9906,"h":29.05,"l":28.98,"n":34,"o":28.99,"t":"2025-08-21T04:00:00Z","v":16307,"vw":29.007437},{"c":29.0314,"h":29.22,"l":28.85,"n":56,"o":28.85,"t":"2025-08-22T04:00:00Z","v":10312,"vw":29.053533},{"c":28.84,"h":29.11,"l":28.84,"n":94,"o":29.06,"t":"2025-08-25T04:00:00Z","v":132532,"vw":28.989347},{"c":28.925,"h":28.925,"l":28.705,"n":72,"o":28.88,"t":"2025-08-26T04:00:00Z","v":11468,"vw":28.820056},{"c":29.025,"h":29.14,"l":28.93,"n":59,"o":28.94,"t":"2025-08-27T04:00:00Z","v":15203,"vw":29.074679},{"c":28.8912,"h":28.8912,"l":28.6,"n":60,"o":28.6,"t":"2025-08-28T04:00:00Z","v":15449,"vw":28.806967},{"c":29.04,"h":29.07,"l":28.9,"n":91,"o":29.05,"t":"2025-08-29T04:00:00Z","v":81435,"vw":29.012694},{"c":28.768,"h":28.923,"l":28.61,"n":87,"o":28.76,"t":"2025-09-02T04:00:00Z","v":28825,"vw":28.798882},{"c":28.63,"h":28.76,"l":28.54,"n":71,"o":28.54,"t":"2025-09-03T04:00:00Z","v":15683,"vw":28.617475},{"c":28.715,"h":28.7796,"l":28.66,"n":128,"o":28.7796,"t":"2025-09-04T04:00:00Z","v":11744,"vw":28.718086},{"c":28.4991,"h":28.4991,"l":28.17,"n":78,"o":28.17,"t":"2025-09-05T04:00:00Z","v":19013,"vw":28.360712},{"c":28.3326,"h":28.42,"l":28.2115,"n":73,"o":28.4,"t":"2025-09-08T04:00:00Z","v":12195,"vw":28.301743},{"c":28.43,"h":28.62,"l":28.2,"n":135,"o":28.2,"t":"2025-09-09T04:00:00Z","v":13785,"vw":28.519351},{"c":28.5641,"h":28.7608,"l":28.5118,"n":71,"o":28.67,"t":"2025-09-10T04:00:00Z","v":78897,"vw":28.530564},{"c":28.66,"h":28.68,"l":28.38,"n":95,"o":28.38,"t":"2025-09-11T04:00:00Z","v":10268,"vw":28.580767},{"c":28.68,"h":28.83,"l":28.53,"n":93,"o":28.53,"t":"2025-09-12T04:00:00Z","v":40334,"vw":28.750823},{"c":28.56,"h":28.78,"l":28.56,"n":78,"o":28.72,"t":"2025-09-15T04:00:00Z","v":7712,"vw":28.709223},{"c":28.6112,"h":28.68,"l":28.58,"n":114,"o":28.661,"t":"2025-09-16T04:00:00Z","v":17436,"vw":28.624928},{"c":28.7516,"h":28.78,"l":28.61,"n":54,"o":28.61,"t":"2025-09-17T04:00:00Z","v":6856,"vw":28.730443},{"c":28.845,"h":28.89,"l":28.66,"n":173,"o":28.66,"t":"2025-09-18T04:00:00Z","v":44659,"vw":28.760405},{"c":28.3693,"h":28.51,"l":28.34,"n":106,"o":28.48,"t":"2025-09-19T04:00:00Z","v":69792,"vw":28.45865},{"c":28.32,"h":28.419,"l":28.22,"n":122,"o":28.41,"t":"2025-09-22T04:00:00Z","v":23832,"vw":28.353483},{"c":28.5679,"h":28.72,"l":28.46,"n":138,"o":28.46,"t":"2025-09-23T04:00:00Z","v":42250,"vw":28.594307},{"c":29.03,"h":29.1,"l":28.8,"n":67,"o":28.8,"t":"2025-09-24T04:00:00Z","v":12113,"vw":29.028213},{"c":28.96,"h":29.11,"l":28.78,"n":84,"o":28.78,"t":"2025-09-25T04:00:00Z","v":35711,"vw":28.989048},{"c":29.1272,"h":29.32,"l":29.1272,"n":86,"o":29.3,"t":"2025-09-26T04:00:00Z","v":9885,"vw":29.276383},{"c":28.77,"h":28.98,"l":28.61,"n":213,"o":28.98,"t":"2025-09-29T04:00:00Z","v":50563,"vw":28.645515},{"c":28.795,"h":28.8,"l":28.57,"n":154,"o":28.6,"t":"2025-09-30T04:00:00Z","v":68519,"vw":28.639707},{"c":28.71,"h":28.77,"l":28.61,"n":181,"o":28.77,"t":"2025-10-01T04:00:00Z","v":49754,"vw":28.723923},{"c":28.585,"h":28.8472,"l":28.51,"n":82,"o":28.8472,"t":"2025-10-02T04:00:00Z","v":16496,"vw":28.573558},{"c":28.59,"h":28.7,"l":28.47,"n":57,"o":28.47,"t":"2025-10-03T04:00:00Z","v":9897,"vw":28.589335},{"c":28.4115,"h":28.5168,"l":28.4115,"n":85,"o":28.5168,"t":"2025-10-06T04:00:00Z","v":17602,"vw":28.463339},{"c":28.46,"h":28.5,"l":28.23,"n":172,"o":28.23,"t":"2025-10-07T04:00:00Z","v":39400,"vw":28.327472},{"c":28.45,"h":28.46,"l":28.31,"n":81,"o":28.46,"t":"2025-10-08T04:00:00Z","v":20987,"vw":28.422704},{"c":27.89,"h":28.56,"l":27.88,"n":83,"o":28.56,"t":"2025-10-09T04:00:00Z","v":15043,"vw":28.207197},{"c":27.3847,"h":27.85,"l":27.3847,"n":158,"o":27.801,"t":"2025-10-10T04:00:00Z","v":35416,"vw":27.639554},{"c":27.5917,"h":27.655,"l":27.5,"n":60,"o":27.52,"t":"2025-10-13T04:00:00Z","v":22738,"vw":27.582305},{"c":27.511,"h":27.53,"l":27.31,"n":55,"o":27.31,"t":"2025-10-14T04:00:00Z","v":6727,"vw":27.393551},{"c":27.73,"h":27.91,"l":27.6299,"n":84,"o":27.91,"t":"2025-10-15T04:00:00Z","v":15980,"vw":27.740837},{"c":27.38,"h":27.76,"l":27.31,"n":105,"o":27.66,"t":"2025-10-16T04:00:00Z","v":23544,"vw":27.450482},{"c":27.4105,"h":27.4105,"l":27.27,"n":63,"o":27.32,"t":"2025-10-17T04:00:00Z","v":40541,"vw":27.322862},{"c":27.69,"h":27.71,"l":27.23,"n":131,"o":27.23,"t":"2025-10-20T04:00:00Z","v":28114,"vw":27.6484},{"c":27.7244,"h":27.74,"l":27.65,"n":127,"o":27.71,"t":"2025-10-21T04:00:00Z","v":37817,"vw":27.691368},{"c":28.01,"h":28.1097,"l":27.68,"n":79,"o":27.8,"t":"2025-10-22T04:00:00Z","v":14802,"vw":27.855853},{"c":27.97,"h":28.29,"l":27.92,"n":86,"o":28.29,"t":"2025-10-23T04:00:00Z","v":23048,"vw":27.969118},{"c":27.73,"h":27.94,"l":27.7,"n":96,"o":27.94,"t":"2025-10-24T04:00:00Z","v":13199,"vw":27.771777},{"c":27.88,"h":27.9026,"l":27.76,"n":58,"o":27.76,"t":"2025-10-27T04:00:00Z","v":9592,"vw":27.860269},{"c":27.82,"h":27.891,"l":27.71,"n":88,"o":27.75,"t":"2025-10-28T04:00:00Z","v":48918,"vw":27.823253},{"c":27.62,"h":27.846,"l":27.61,"n":44,"o":27.81,"t":"2025-10-29T04:00:00Z","v":6923,"vw":27.671475},{"c":27.77,"h":27.9,"l":27.73,"n":89,"o":27.7552,"t":"2025-10-30T04:00:00Z","v":16340,"vw":27.809526},{"c":27.78,"h":27.87,"l":27.72,"n":164,"o":27.8,"t":"2025-10-31T04:00:00Z","v":213663,"vw":27.781713},{"c":27.7445,"h":27.766,"l":27.45,"n":72,"o":27.59,"t":"2025-11-03T05:00:00Z","v":18132,"vw":27.716076},{"c":27.56,"h":27.63,"l":27.56,"n":64,"o":27.599,"t":"2025-11-04T05:00:00Z","v":10842,"vw":27.605533},{"c":27.84,"h":27.9,"l":27.7578,"n":43,"o":27.7578,"t":"2025-11-05T05:00:00Z","v":109351,"vw":27.855727},{"c":27.89,"h":27.99,"l":27.82,"n":54,"o":27.87,"t":"2025-11-06T05:00:00Z","v":163708,"vw":27.852307},{"c":28.19,"h":28.19,"l":27.72,"n":43,"o":27.72,"t":"2025-11-07T05:00:00Z","v":5065,"vw":27.942839},{"c":28.382,"h":28.382,"l":28.1,"n":99,"o":28.19,"t":"2025-11-10T05:00:00Z","v":10314,"vw":28.210794},{"c":28.5257,"h":28.53,"l":28.42,"n":51,"o":28.42,"t":"2025-11-11T05:00:00Z","v":5910,"vw":28.462301},{"c":28.49,"h":28.69,"l":28.4068,"n":29,"o":28.69,"t":"2025-11-12T05:00:00Z","v":9238,"vw":28.519116},{"c":28.3,"h":28.59,"l":28.2547,"n":115,"o":28.555,"t":"2025-11-13T05:00:00Z","v":24464,"vw":28.416831},{"c":28.8865,"h":28.92,"l":28.8292,"n":49,"o":28.83,"t":"2025-11-14T05:00:00Z","v":5189,"vw":28.862367},{"c":28.66,"h":28.98,"l":28.66,"n":219,"o":28.81,"t":"2025-11-17T05:00:00Z","v":58655,"vw":28.871637},{"c":28.67,"h":28.74,"l":28.39,"n":59,"o":28.39,"t":"2025-11-18T05:00:00Z","v":11059,"vw":28.682064},{"c":28.68,"h":28.76,"l":28.39,"n":49,"o":28.39,"t":"2025-11-19T05:00:00Z","v":5330,"vw":28.693387},{"c":28.6,"h":28.81,"l":28.6,"n":68,"o":28.63,"t":"2025-11-20T05:00:00Z","v":11157,"vw":28.756234},{"c":28.7854,"h":28.84,"l":28.55,"n":76,"o":28.65,"t":"2025-11-21T05:00:00Z","v":9857,"vw":28.736126},{"c":28.64,"h":28.95,"l":28.51,"n":45,"o":28.95,"t":"2025-11-24T05:00:00Z","v":21086,"vw":28.600651},{"c":28.7596,"h":28.8,"l":28.52,"n":35,"o":28.52,"t":"2025-11-25T05:00:00Z","v":10257,"vw":28.752897},{"c":28.9499,"h":29.05,"l":28.87,"n":366,"o":28.87,"t":"2025-11-26T05:00:00Z","v":21351,"vw":28.986242},{"c":29.24,"h":29.24,"l":29.08,"n":17,"o":29.08,"t":"2025-11-28T05:00:00Z","v":1175,"vw":29.125614},{"c":28.93,"h":29.01,"l":28.93,"n":38,"o":28.93,"t":"2025-12-01T05:00:00Z","v":19725,"vw":28.938481},{"c":28.5848,"h":28.91,"l":28.5848,"n":65,"o":28.91,"t":"2025-12-02T05:00:00Z","v":58030,"vw":28.689792},{"c":28.8785,"h":29,"l":28.69,"n":85,"o":28.71,"t":"2025-12-03T05:00:00Z","v":18161,"vw":28.824062},{"c":29.27,"h":29.27,"l":28.9699,"n":101,"o":28.97,"t":"2025-12-04T05:00:00Z","v":12222,"vw":29.148168},{"c":29.25,"h":29.411,"l":29.1601,"n":67,"o":29.23,"t":"2025-12-05T05:00:00Z","v":13073,"vw":29.24053},{"c":29.02,"h":29.36,"l":28.97,"n":93,"o":29.36,"t":"2025-12-08T05:00:00Z","v":23037,"vw":29.023716},{"c":28.89,"h":29.23,"l":28.89,"n":87,"o":29.13,"t":"2025-12-09T05:00:00Z","v":17789,"vw":29.107237},{"c":28.76,"h":28.86,"l":28.62,"n":127,"o":28.86,"t":"2025-12-10T05:00:00Z","v":20232,"vw":28.747466},{"c":28.77,"h":28.85,"l":28.52,"n":123,"o":28.52,"t":"2025-12-11T05:00:00Z","v":39532,"vw":28.753913},{"c":28.81,"h":28.88,"l":28.62,"n":71,"o":28.86,"t":"2025-12-12T05:00:00Z","v":4503,"vw":28.784125},{"c":28.8229,"h":28.8229,"l":28.7,"n":49,"o":28.7,"t":"2025-12-15T05:00:00Z","v":9109,"vw":28.74077},{"c":28.26,"h":28.53,"l":28.26,"n":99,"o":28.53,"t":"2025-12-16T05:00:00Z","v":18268,"vw":28.385391},{"c":28.54,"h":28.6,"l":28.33,"n":142,"o":28.4486,"t":"2025-12-17T05:00:00Z","v":40075,"vw":28.489196},{"c":28.28,"h":28.65,"l":28.275,"n":97,"o":28.57,"t":"2025-12-18T05:00:00Z","v":14249,"vw":28.520675},{"c":28.29,"h":28.4536,"l":28.28,"n":94,"o":28.28,"t":"2025-12-19T05:00:00Z","v":23338,"vw":28.398985},{"c":28.56,"h":28.56,"l":28.32,"n":87,"o":28.32,"t":"2025-12-22T05:00:00Z","v":19314,"vw":28.486217},{"c":28.82,"h":28.82,"l":28.59,"n":138,"o":28.59,"t":"2025-12-23T05:00:00Z","v":37818,"vw":28.714308},{"c":28.8,"h":28.88,"l":28.68,"n":163,"o":28.79,"t":"2025-12-24T05:00:00Z","v":89409,"vw":28.851045},{"c":28.66,"h":28.67,"l":28.5661,"n":52,"o":28.67,"t":"2025-12-26T05:00:00Z","v":31803,"vw":28.611184},{"c":28.75,"h":28.84,"l":28.71,"n":60,"o":28.82,"t":"2025-12-29T05:00:00Z","v":11962,"vw":28.789099},{"c":28.9,"h":28.9,"l":28.76,"n":58,"o":28.77,"t":"2025-12-30T05:00:00Z","v":8819,"vw":28.84586},{"c":28.77,"h":28.87,"l":28.71,"n":132,"o":28.85,"t":"2025-12-31T05:00:00Z","v":56974,"vw":28.787576},{"c":29.04,"h":29.18,"l":28.58,"n":85,"o":28.65,"t":"2026-01-02T05:00:00Z","v":14788,"vw":28.956148},{"c":28.89,"h":29.11,"l":28.495,"n":236,"o":29.11,"t":"2026-01-05T05:00:00Z","v":73346,"vw":28.845458},{"c":28.39,"h":29.13,"l":28.34,"n":90,"o":29.13,"t":"2026-01-06T05:00:00Z","v":30065,"vw":28.504363},{"c":28.4161,"h":28.526,"l":28.32,"n":85,"o":28.37,"t":"2026-01-07T05:00:00Z","v":16644,"vw":28.405562},{"c":28.79,"h":28.84,"l":28.56,"n":130,"o":28.5799,"t":"2026-01-08T05:00:00Z","v":27327,"vw":28.785272},{"c":28.92,"h":29.01,"l":28.61,"n":52,"o":28.61,"t":"2026-01-09T05:00:00Z","v":7216,"vw":28.876793},{"c":29.1,"h":29.1,"l":28.95,"n":99,"o":28.96,"t":"2026-01-12T05:00:00Z","v":32832,"vw":29.048285},{"c":29.4675,"h":29.531,"l":29.12,"n":45,"o":29.12,"t":"2026-01-13T05:00:00Z","v":3982,"vw":29.419497},{"c":29.63,"h":29.82,"l":29.54,"n":87,"o":29.54,"t":"2026-01-14T05:00:00Z","v":30493,"vw":29.733211},{"c":29.55,"h":29.6001,"l":29.51,"n":38,"o":29.51,"t":"2026-01-15T05:00:00Z","v":2353,"vw":29.57476},{"c":29.9,"h":29.9,"l":29.43,"n":37,"o":29.43,"t":"2026-01-16T05:00:00Z","v":2859,"vw":29.650305},{"c":29.7,"h":30.01,"l":29.68,"n":105,"o":29.91,"t":"2026-01-20T05:00:00Z","v":34735,"vw":29.856169},{"c":29.88,"h":30.2299,"l":29.79,"n":63,"o":30.2299,"t":"2026-01-21T05:00:00Z","v":15325,"vw":29.929412},{"c":30.21,"h":30.27,"l":29.94,"n":302,"o":30.13,"t":"2026-01-22T05:00:00Z","v":81460,"vw":30.114251},{"c":30.26,"h":30.53,"l":30.26,"n":58,"o":30.53,"t":"2026-01-23T05:00:00Z","v":96381,"vw":30.430304},{"c":30.12,"h":30.22,"l":30.07,"n":129,"o":30.22,"t":"2026-01-26T05:00:00Z","v":112039,"vw":30.123398},{"c":30.49,"h":30.52,"l":30.32,"n":45,"o":30.35,"t":"2026-01-27T05:00:00Z","v":6332,"vw":30.388167},{"c":30.78,"h":30.85,"l":30.66,"n":87,"o":30.66,"t":"2026-01-28T05:00:00Z","v":37503,"vw":30.760644},{"c":31.04,"h":31.18,"l":30.92,"n":96,"o":31.18,"t":"2026-01-29T05:00:00Z","v":17999,"vw":31.034253},{"c":30.9,"h":30.9615,"l":30.44,"n":142,"o":30.95,"t":"2026-01-30T05:00:00Z","v":17434,"vw":30.779381},{"c":30.48,"h":30.77,"l":30.43,"n":63,"o":30.77,"t":"2026-02-02T05:00:00Z","v":23997,"vw":30.53746},{"c":31.14,"h":31.14,"l":30.88,"n":52,"o":30.89,"t":"2026-02-03T05:00:00Z","v":8916,"vw":31.020077},{"c":31.3348,"h":31.3348,"l":30.99,"n":268,"o":31.16,"t":"2026-02-04T05:00:00Z","v":62951,"vw":31.169024},{"c":31.4,"h":31.44,"l":30.96,"n":180,"o":30.96,"t":"2026-02-05T05:00:00Z","v":68369,"vw":31.31156},{"c":31.5,"h":31.65,"l":31.39,"n":208,"o":31.43,"t":"2026-02-06T05:00:00Z","v":61227,"vw":31.508244},{"c":31.78,"h":31.79,"l":31.4,"n":121,"o":31.49,"t":"2026-02-09T05:00:00Z","v":31117,"vw":31.694628},{"c":31.89,"h":32.01,"l":31.8,"n":111,"o":32.01,"t":"2026-02-10T05:00:00Z","v":84344,"vw":31.896428},{"c":32.29,"h":32.37,"l":32.09,"n":141,"o":32.26,"t":"2026-02-11T05:00:00Z","v":62063,"vw":32.260509},{"c":32.21,"h":32.62,"l":32.16,"n":109,"o":32.53,"t":"2026-02-12T05:00:00Z","v":32304,"vw":32.395066},{"c":33,"h":33.069,"l":32.31,"n":169,"o":32.4,"t":"2026-02-13T05:00:00Z","v":20411,"vw":32.685552},{"c":32.95,"h":33.025,"l":32.635,"n":58,"o":32.86,"t":"2026-02-17T05:00:00Z","v":8601,"vw":32.844059},{"c":33.08,"h":33.31,"l":32.94,"n":124,"o":32.94,"t":"2026-02-18T05:00:00Z","v":25207,"vw":33.228328},{"c":33.18,"h":33.22,"l":32.94,"n":117,"o":33.12,"t":"2026-02-19T05:00:00Z","v":11864,"vw":33.086909},{"c":33.45,"h":33.45,"l":32.87,"n":111,"o":32.87,"t":"2026-02-20T05:00:00Z","v":19129,"vw":33.251627},{"c":33.4397,"h":33.74,"l":33.22,"n":59,"o":33.22,"t":"2026-02-23T05:00:00Z","v":4490,"vw":33.455971},{"c":33.35,"h":33.48,"l":33.02,"n":122,"o":33.48,"t":"2026-02-24T05:00:00Z","v":23704,"vw":33.207197},{"c":33.282,"h":33.349,"l":32.9822,"n":135,"o":32.9822,"t":"2026-02-25T05:00:00Z","v":12688,"vw":33.207785},{"c":33.62,"h":33.81,"l":33.54,"n":68,"o":33.54,"t":"2026-02-26T05:00:00Z","v":13213,"vw":33.727915},{"c":33.866,"h":33.87,"l":33.68,"n":80,"o":33.7,"t":"2026-02-27T05:00:00Z","v":14362,"vw":33.780331},{"c":34.11,"h":34.159,"l":33.705,"n":91,"o":33.74,"t":"2026-03-02T05:00:00Z","v":8257,"vw":34.044113},{"c":34,"h":34.29,"l":33.7,"n":154,"o":34.29,"t":"2026-03-03T05:00:00Z","v":42634,"vw":34.018557},{"c":34.0487,"h":34.0487,"l":33.56,"n":64,"o":33.7657,"t":"2026-03-04T05:00:00Z","v":9224,"vw":33.830606},{"c":34.0521,"h":34.299,"l":33.98,"n":100,"o":34.28,"t":"2026-03-05T05:00:00Z","v":26883,"vw":34.089957},{"c":34.1,"h":34.27,"l":34.01,"n":89,"o":34.1,"t":"2026-03-06T05:00:00Z","v":15948,"vw":34.157251},{"c":33.82,"h":34.06,"l":33.78,"n":105,"o":34,"t":"2026-03-09T04:00:00Z","v":12908,"vw":33.933901},{"c":33.49,"h":33.83,"l":33.4698,"n":92,"o":33.53,"t":"2026-03-10T04:00:00Z","v":9711,"vw":33.51823},{"c":33.91,"h":33.91,"l":33.41,"n":180,"o":33.41,"t":"2026-03-11T04:00:00Z","v":42283,"vw":33.602695},{"c":33.63,"h":34.055,"l":33.63,"n":79,"o":33.8,"t":"2026-03-12T04:00:00Z","v":8672,"vw":33.954488},{"c":33.812,"h":33.93,"l":33.64,"n":111,"o":33.75,"t":"2026-03-13T04:00:00Z","v":17426,"vw":33.732449},{"c":33.86,"h":33.91,"l":33.62,"n":143,"o":33.63,"t":"2026-03-16T04:00:00Z","v":28538,"vw":33.852296},{"c":33.98,"h":34.225,"l":33.98,"n":46,"o":34.18,"t":"2026-03-17T04:00:00Z","v":4430,"vw":34.073536},{"c":33.9,"h":33.93,"l":33.8,"n":48,"o":33.9,"t":"2026-03-18T04:00:00Z","v":9974,"vw":33.878334},{"c":34.52,"h":34.52,"l":34.215,"n":74,"o":34.215,"t":"2026-03-19T04:00:00Z","v":17432,"vw":34.446573},{"c":34.21,"h":34.73,"l":34.21,"n":91,"o":34.69,"t":"2026-03-20T04:00:00Z","v":21166,"vw":34.580352},{"c":34.59,"h":34.7,"l":34,"n":77,"o":34,"t":"2026-03-23T04:00:00Z","v":4787,"vw":34.525824},{"c":34.97,"h":35.23,"l":34.76,"n":63,"o":34.76,"t":"2026-03-24T04:00:00Z","v":10748,"vw":35.082908},{"c":34.89,"h":35.05,"l":34.75,"n":163,"o":35.05,"t":"2026-03-25T04:00:00Z","v":30800,"vw":34.884685},{"c":35.26,"h":35.26,"l":34.87,"n":128,"o":34.92,"t":"2026-03-26T04:00:00Z","v":183644,"vw":35.115557},{"c":35.15,"h":35.61,"l":35.15,"n":121,"o":35.44,"t":"2026-03-27T04:00:00Z","v":36575,"vw":35.517659},{"c":34.93,"h":35.25,"l":34.81,"n":213,"o":35.25,"t":"2026-03-30T04:00:00Z","v":204512,"vw":35.040659},{"c":34.4097,"h":34.98,"l":34.17,"n":97,"o":34.97,"t":"2026-03-31T04:00:00Z","v":27556,"vw":34.540324},{"c":33.8773,"h":33.92,"l":33.64,"n":71,"o":33.69,"t":"2026-04-01T04:00:00Z","v":6327,"vw":33.763118},{"c":34.1555,"h":34.22,"l":34.116,"n":29,"o":34.18,"t":"2026-04-02T04:00:00Z","v":2733,"vw":34.192073},{"c":34.11,"h":34.17,"l":33.87,"n":113,"o":33.87,"t":"2026-04-06T04:00:00Z","v":24113,"vw":34.104783},{"c":34.56,"h":34.65,"l":34.39,"n":60,"o":34.39,"t":"2026-04-07T04:00:00Z","v":7347,"vw":34.496083},{"c":34.18,"h":34.18,"l":33.597,"n":56,"o":33.597,"t":"2026-04-08T04:00:00Z","v":12858,"vw":33.664061},{"c":34.03,"h":34.74,"l":33.82,"n":179,"o":33.82,"t":"2026-04-09T04:00:00Z","v":46538,"vw":34.070783},{"c":33.9314,"h":34.13,"l":33.85,"n":104,"o":34.13,"t":"2026-04-10T04:00:00Z","v":14777,"vw":33.972849},{"c":33.63,"h":34.07,"l":33.51,"n":95,"o":34.04,"t":"2026-04-13T04:00:00Z","v":8298,"vw":33.76971},{"c":33.31,"h":33.475,"l":33.16,"n":70,"o":33.19,"t":"2026-04-14T04:00:00Z","v":33692,"vw":33.217373},{"c":33.11,"h":33.305,"l":33.1,"n":83,"o":33.23,"t":"2026-04-15T04:00:00Z","v":45723,"vw":33.211864},{"c":33.3,"h":33.47,"l":33.16,"n":65,"o":33.16,"t":"2026-04-16T04:00:00Z","v":16953,"vw":33.297512},{"c":32.99,"h":33.04,"l":32.5341,"n":44,"o":32.7,"t":"2026-04-17T04:00:00Z","v":75204,"vw":33.023051},{"c":32.99,"h":33.48,"l":32.8996,"n":69,"o":33.48,"t":"2026-04-20T04:00:00Z","v":7588,"vw":33.069222},{"c":32.95,"h":33.0662,"l":32.77,"n":93,"o":32.84,"t":"2026-04-21T04:00:00Z","v":23757,"vw":33.008403},{"c":33.35,"h":33.35,"l":33.19,"n":51,"o":33.35,"t":"2026-04-22T04:00:00Z","v":12183,"vw":33.256027},{"c":33.5491,"h":33.5491,"l":33.27,"n":79,"o":33.36,"t":"2026-04-23T04:00:00Z","v":12706,"vw":33.42907},{"c":33.5249,"h":33.5249,"l":33.3,"n":57,"o":33.37,"t":"2026-04-24T04:00:00Z","v":18464,"vw":33.356967},{"c":33.56,"h":33.62,"l":33.29,"n":102,"o":33.29,"t":"2026-04-27T04:00:00Z","v":31611,"vw":33.536101},{"c":34.1,"h":34.2,"l":33.875,"n":128,"o":34.02,"t":"2026-04-28T04:00:00Z","v":18845,"vw":34.109261},{"c":34.53,"h":34.53,"l":34.36,"n":102,"o":34.42,"t":"2026-04-29T04:00:00Z","v":13896,"vw":34.458583},{"c":35.4,"h":35.435,"l":34.65,"n":71,"o":34.65,"t":"2026-04-30T04:00:00Z","v":24615,"vw":35.131612},{"c":35.02,"h":35.27,"l":34.89,"n":110,"o":35.27,"t":"2026-05-01T04:00:00Z","v":39569,"vw":35.127519},{"c":35.35,"h":35.45,"l":35.01,"n":104,"o":35.02,"t":"2026-05-04T04:00:00Z","v":22428,"vw":35.320894},{"c":35.37,"h":35.52,"l":35.25,"n":85,"o":35.35,"t":"2026-05-05T04:00:00Z","v":20772,"vw":35.366636},{"c":34.5,"h":35,"l":34.32,"n":73,"o":35,"t":"2026-05-06T04:00:00Z","v":14712,"vw":34.425176},{"c":34.6154,"h":34.6154,"l":33.9601,"n":35,"o":34.09,"t":"2026-05-07T04:00:00Z","v":2525,"vw":34.196067},{"c":34.225,"h":34.71,"l":34.22,"n":68,"o":34.58,"t":"2026-05-08T04:00:00Z","v":20104,"vw":34.495367},{"c":34.7737,"h":34.79,"l":34.25,"n":53,"o":34.25,"t":"2026-05-11T04:00:00Z","v":14646,"vw":34.604683},{"c":35.11,"h":35.12,"l":34.68,"n":74,"o":34.68,"t":"2026-05-12T04:00:00Z","v":13121,"vw":35.017394},{"c":35.31,"h":35.31,"l":34.93,"n":46,"o":35.19,"t":"2026-05-13T04:00:00Z","v":8566,"vw":35.061327},{"c":35.88,"h":35.88,"l":35.09,"n":51,"o":35.09,"t":"2026-05-14T04:00:00Z","v":10211,"vw":35.625169},{"c":36.08,"h":36.22,"l":35.93,"n":52,"o":36.08,"t":"2026-05-15T04:00:00Z","v":4253,"vw":36.080769},{"c":36.44,"h":36.4501,"l":36.22,"n":52,"o":36.22,"t":"2026-05-18T04:00:00Z","v":4954,"vw":36.296483},{"c":36.76,"h":36.78,"l":36.38,"n":50,"o":36.41,"t":"2026-05-19T04:00:00Z","v":11271,"vw":36.576329},{"c":36.32,"h":36.81,"l":36.26,"n":60,"o":36.81,"t":"2026-05-20T04:00:00Z","v":12219,"vw":36.401243},{"c":36.29,"h":36.67,"l":36.18,"n":69,"o":36.52,"t":"2026-05-21T04:00:00Z","v":16523,"vw":36.388494},{"c":36.6116,"h":36.6116,"l":36.43,"n":46,"o":36.51,"t":"2026-05-22T04:00:00Z","v":7241,"vw":36.515906},{"c":35.86,"h":36.47,"l":35.86,"n":74,"o":36.43,"t":"2026-05-26T04:00:00Z","v":10722,"vw":36.273999},{"c":35.18,"h":35.61,"l":35.18,"n":49,"o":35.38,"t":"2026-05-27T04:00:00Z","v":13190,"vw":35.395333},{"c":34.92,"h":35.35,"l":34.84,"n":169,"o":35.35,"t":"2026-05-28T04:00:00Z","v":31918,"vw":35.043967},{"c":33.75,"h":34.14,"l":33.75,"n":77,"o":34.13,"t":"2026-05-29T04:00:00Z","v":16913,"vw":34.021877},{"c":34.0755,"h":34.25,"l":33.71,"n":97,"o":33.71,"t":"2026-06-01T04:00:00Z","v":31958,"vw":34.073022},{"c":34.505,"h":34.61,"l":33.81,"n":53,"o":33.81,"t":"2026-06-02T04:00:00Z","v":26306,"vw":34.50327},{"c":34.53,"h":34.93,"l":34.38,"n":87,"o":34.41,"t":"2026-06-03T04:00:00Z","v":32904,"vw":34.719203},{"c":35.01,"h":35.01,"l":34.18,"n":32,"o":34.18,"t":"2026-06-04T04:00:00Z","v":5946,"vw":34.733713},{"c":34.7,"h":35.05,"l":34.69,"n":57,"o":34.69,"t":"2026-06-05T04:00:00Z","v":9546,"vw":34.830639},{"c":34.5,"h":34.605,"l":34.44,"n":104,"o":34.605,"t":"2026-06-08T04:00:00Z","v":23115,"vw":34.474206},{"c":34.34,"h":34.46,"l":34.215,"n":155,"o":34.35,"t":"2026-06-09T04:00:00Z","v":10644,"vw":34.317495},{"c":34.8949,"h":35.1,"l":34.65,"n":49,"o":34.65,"t":"2026-06-10T04:00:00Z","v":9692,"vw":34.932474},{"c":34.5376,"h":35.03,"l":34.5376,"n":62,"o":34.73,"t":"2026-06-11T04:00:00Z","v":8267,"vw":34.844671},{"c":34.6961,"h":34.92,"l":34.1,"n":120,"o":34.1,"t":"2026-06-12T04:00:00Z","v":28252,"vw":34.722677},{"c":34.16,"h":34.35,"l":34,"n":85,"o":34.3,"t":"2026-06-15T04:00:00Z","v":45448,"vw":34.255612},{"c":33.94,"h":34.1074,"l":33.84,"n":51,"o":34,"t":"2026-06-16T04:00:00Z","v":9171,"vw":33.958086},{"c":33.71,"h":33.86,"l":33.64,"n":61,"o":33.83,"t":"2026-06-17T04:00:00Z","v":18368,"vw":33.820678},{"c":33.76,"h":33.839,"l":33.22,"n":55,"o":33.49,"t":"2026-06-18T04:00:00Z","v":9181,"vw":33.617416},{"c":33.98,"h":34.06,"l":33.58,"n":68,"o":33.71,"t":"2026-06-22T04:00:00Z","v":22253,"vw":33.854748},{"c":34.6103,"h":34.6103,"l":33.94,"n":44,"o":33.94,"t":"2026-06-23T04:00:00Z","v":4973,"vw":34.192825},{"c":34.057,"h":34.33,"l":33.9,"n":60,"o":34.09,"t":"2026-06-24T04:00:00Z","v":10297,"vw":34.168503},{"c":34.57,"h":34.66,"l":34.15,"n":74,"o":34.18,"t":"2026-06-25T04:00:00Z","v":4500,"vw":34.486726},{"c":34.8,"h":34.8,"l":34.62,"n":67,"o":34.69,"t":"2026-06-26T04:00:00Z","v":21632,"vw":34.673737},{"c":34.6,"h":34.81,"l":34.53,"n":71,"o":34.81,"t":"2026-06-29T04:00:00Z","v":10247,"vw":34.683782},{"c":34.523,"h":34.89,"l":34.523,"n":58,"o":34.615,"t":"2026-06-30T04:00:00Z","v":29145,"vw":34.844361},{"c":34.17,"h":34.47,"l":34.125,"n":62,"o":34.23,"t":"2026-07-01T04:00:00Z","v":7163,"vw":34.291493},{"c":34.5211,"h":34.5211,"l":34.07,"n":58,"o":34.07,"t":"2026-07-02T04:00:00Z","v":3620,"vw":34.317551},{"c":34.43,"h":34.78,"l":34.43,"n":57,"o":34.61,"t":"2026-07-06T04:00:00Z","v":4736,"vw":34.634816},{"c":35.33,"h":35.33,"l":34.89,"n":69,"o":34.89,"t":"2026-07-07T04:00:00Z","v":61554,"vw":35.079839},{"c":35.55,"h":35.6199,"l":35.25,"n":108,"o":35.37,"t":"2026-07-08T04:00:00Z","v":13753,"vw":35.448017},{"c":35.25,"h":35.4781,"l":35.25,"n":62,"o":35.4781,"t":"2026-07-09T04:00:00Z","v":25474,"vw":35.359691},{"c":35.14,"h":35.14,"l":34.9,"n":46,"o":34.99,"t":"2026-07-10T04:00:00Z","v":3006,"vw":34.942701},{"c":35.7664,"h":35.8199,"l":35.36,"n":31,"o":35.36,"t":"2026-07-13T04:00:00Z","v":1749,"vw":35.587189},{"c":35.9549,"h":35.9549,"l":35.8201,"n":55,"o":35.89,"t":"2026-07-14T04:00:00Z","v":2354,"vw":35.847138},{"c":35.5439,"h":35.7301,"l":35.5439,"n":47,"o":35.73,"t":"2026-07-15T04:00:00Z","v":2926,"vw":35.667508},{"c":36.0609,"h":36.1051,"l":35.83,"n":55,"o":35.865,"t":"2026-07-16T04:00:00Z","v":5375,"vw":35.97821},{"c":36.1358,"h":36.3728,"l":36.07,"n":40,"o":36.3728,"t":"2026-07-17T04:00:00Z","v":2811,"vw":36.091352},{"c":36.2875,"h":36.66,"l":36.2875,"n":100,"o":36.46,"t":"2026-07-20T04:00:00Z","v":26834,"vw":36.404312},{"c":36.09,"h":36.65,"l":36.0005,"n":95,"o":36.65,"t":"2026-07-21T04:00:00Z","v":17661,"vw":36.161655},{"c":36.5257,"h":36.59,"l":36.51,"n":56,"o":36.59,"t":"2026-07-22T04:00:00Z","v":6045,"vw":36.563661},{"c":36.78,"h":36.8699,"l":36.65,"n":64,"o":36.6543,"t":"2026-07-23T04:00:00Z","v":9249,"vw":36.762485},{"c":36.7198,"h":37.179,"l":36.7198,"n":64,"o":37.06,"t":"2026-07-24T04:00:00Z","v":14436,"vw":37.021875},{"c":35.7988,"h":36.07,"l":35.7988,"n":76,"o":35.99,"t":"2026-07-27T04:00:00Z","v":13088,"vw":35.96275},{"c":35.963,"h":36.2001,"l":35.77,"n":77,"o":35.93,"t":"2026-07-28T04:00:00Z","v":18730,"vw":36.15905},{"c":36.0366,"h":36.41,"l":36.03,"n":76,"o":36.365,"t":"2026-07-29T04:00:00Z","v":12281,"vw":36.195985},{"c":36,"h":36.1,"l":35.76,"n":87,"o":35.79,"t":"2026-07-30T04:00:00Z","v":12133,"vw":35.837646},{"c":36.3121,"h":36.3121,"l":35.91,"n":58,"o":36.05,"t":"2026-07-31T04:00:00Z","v":13532,"vw":36.104384},{"c":36.04,"h":36.11,"l":35.81,"n":81,"o":35.88,"t":"2026-08-03T04:00:00Z","v":8746,"vw":35.910936},{"c":35.91,"h":36,"l":35.52,"n":60,"o":35.845,"t":"2026-08-04T04:00:00Z","v":2146,"vw":35.823661},{"c":35.36,"h":35.54,"l":35.36,"n":77,"o":35.46,"t":"2026-08-05T04:00:00Z","v":7189,"vw":35.484374},{"c":35.82,"h":35.99,"l":35.68,"n":63,"o":35.965,"t":"2026-08-06T04:00:00Z","v":15171,"vw":35.865358},{"c":35.2907,"h":35.91,"l":35.2907,"n":60,"o":35.91,"t":"2026-08-07T04:00:00Z","v":8180,"vw":35.563491},{"c":35.9,"h":35.96,"l":35.26,"n":105,"o":35.26,"t":"2026-08-10T04:00:00Z","v":19752,"vw":35.721243},{"c":36.1222,"h":36.31,"l":35.9423,"n":54,"o":36.12,"t":"2026-08-11T04:00:00Z","v":5280,"vw":36.194621},{"c":36.42,"h":36.4367,"l":36.25,"n":57,"o":36.25,"t":"2026-08-12T04:00:00Z","v":17835,"vw":36.378902},{"c":36.34,"h":36.52,"l":36.34,"n":35,"o":36.48,"t":"2026-08-13T04:00:00Z","v":3093,"vw":36.441586},{"c":36.8708,"h":36.8708,"l":36.56,"n":56,"o":36.72,"t":"2026-08-14T04:00:00Z","v":2409,"vw":36.644419},{"c":36.6375,"h":36.79,"l":36.56,"n":49,"o":36.79,"t":"2026-08-17T04:00:00Z","v":3352,"vw":36.615601},{"c":37.255,"h":37.38,"l":37.18,"n":109,"o":37.27,"t":"2026-08-18T04:00:00Z","v":118761,"vw":37.31119},{"c":36.85,"h":37.21,"l":36.73,"n":65,"o":37.21,"t":"2026-08-19T04:00:00Z","v":11287,"vw":36.840099},{"c":36.9,"h":37.24,"l":36.8499,"n":35,"o":37.1501,"t":"2026-08-20T04:00:00Z","v":2260,"vw":37.037343},{"c":36.7015,"h":37.13,"l":36.6399,"n":39,"o":37.13,"t":"2026-08-21T04:00:00Z","v":8011,"vw":36.846618},{"c":36.71,"h":36.7799,"l":36.4,"n":57,"o":36.49,"t":"2026-08-24T04:00:00Z","v":5721,"vw":36.506132},{"c":36.44,"h":36.7,"l":36.44,"n":65,"o":36.53,"t":"2026-08-25T04:00:00Z","v":20150,"vw":36.625665},{"c":37.3,"h":37.32,"l":36.89,"n":65,"o":36.89,"t":"2026-08-26T04:00:00Z","v":6666,"vw":37.18422},{"c":37.0983,"h":37.29,"l":36.94,"n":72,"o":37.07,"t":"2026-08-27T04:00:00Z","v":15422,"vw":37.065197},{"c":36.619,"h":37.09,"l":36.619,"n":68,"o":37.09,"t":"2026-08-28T04:00:00Z","v":19213,"vw":36.690562},{"c":36.99,"h":37,"l":36.66,"n":120,"o":37,"t":"2026-08-31T04:00:00Z","v":31777,"vw":36.824858},{"c":37.14,"h":37.25,"l":37,"n":88,"o":37.25,"t":"2026-09-01T04:00:00Z","v":12930,"vw":37.100276},{"c":37.02,"h":37.13,"l":36.75,"n":174,"o":36.75,"t":"2026-09-02T04:00:00Z","v":28961,"vw":37.079917},{"c":36.79,"h":37.1894,"l":36.79,"n":42,"o":37.18,"t":"2026-09-03T04:00:00Z","v":4062,"vw":37.08824},{"c":36.9411,"h":36.9411,"l":36.54,"n":49,"o":36.54,"t":"2026-09-04T04:00:00Z","v":4271,"vw":36.735284},{"c":37.19,"h":37.26,"l":36.7601,"n":102,"o":36.7601,"t":"2026-09-08T04:00:00Z","v":23566,"vw":37.022873},{"c":37.14,"h":37.37,"l":36.94,"n":172,"o":37.37,"t":"2026-09-09T04:00:00Z","v":14830,"vw":37.15174},{"c":36.73,"h":36.99,"l":36.72,"n":75,"o":36.99,"t":"2026-09-10T04:00:00Z","v":14192,"vw":36.853981},{"c":36.76,"h":36.77,"l":36.565,"n":33,"o":36.69,"t":"2026-09-11T04:00:00Z","v":3422,"vw":36.686023},{"c":36.52,"h":36.87,"l":36.42,"n":105,"o":36.87,"t":"2026-09-14T04:00:00Z","v":42650,"vw":36.662208},{"c":36.35,"h":36.69,"l":36.24,"n":101,"o":36.69,"t":"2026-09-15T04:00:00Z","v":13317,"vw":36.405177},{"c":36.04,"h":36.35,"l":35.765,"n":62,"o":36.2,"t":"2026-09-16T04:00:00Z","v":18720,"vw":36.283025},{"c":36.19,"h":36.29,"l":35.77,"n":65,"o":35.77,"t":"2026-09-17T04:00:00Z","v":33594,"vw":36.250288},{"c":36.2824,"h":36.51,"l":36.2824,"n":44,"o":36.51,"t":"2026-09-18T04:00:00Z","v":2544,"vw":36.478181},{"c":35.84,"h":36.105,"l":35.84,"n":121,"o":35.99,"t":"2026-09-21T04:00:00Z","v":29641,"vw":35.971771},{"c":35.4638,"h":36.01,"l":35.435,"n":66,"o":35.61,"t":"2026-09-22T04:00:00Z","v":6822,"vw":35.549088},{"c":35.46,"h":35.88,"l":35.46,"n":99,"o":35.575,"t":"2026-09-23T04:00:00Z","v":14709,"vw":35.71132},{"c":35.35,"h":35.6,"l":35.32,"n":95,"o":35.445,"t":"2026-09-24T04:00:00Z","v":27550,"vw":35.45135},{"c":34.92,"h":35.45,"l":34.68,"n":64,"o":35.45,"t":"2026-09-25T04:00:00Z","v":12068,"vw":34.854215},{"c":34.88,"h":34.97,"l":34.59,"n":67,"o":34.79,"t":"2026-09-28T04:00:00Z","v":16331,"vw":34.91178},{"c":34.3943,"h":34.72,"l":34.3943,"n":68,"o":34.72,"t":"2026-09-29T04:00:00Z","v":31139,"vw":34.557799},{"c":34.13,"h":34.54,"l":34.04,"n":73,"o":34.54,"t":"2026-09-30T04:00:00Z","v":24376,"vw":34.16325},{"c":34.47,"h":34.47,"l":33.88,"n":51,"o":33.88,"t":"2026-10-01T04:00:00Z","v":28923,"vw":34.344443},{"c":34.65,"h":34.65,"l":34.45,"n":127,"o":34.555,"t":"2026-10-02T04:00:00Z","v":11540,"vw":34.549401},{"c":34.932,"h":35.2,"l":34.65,"n":80,"o":34.65,"t":"2026-10-05T04:00:00Z","v":8000,"vw":34.939066},{"c":35.35,"h":35.35,"l":34.7899,"n":81,"o":34.79,"t":"2026-10-06T04:00:00Z","v":12734,"vw":35.12515},{"c":34.72,"h":34.86,"l":34.485,"n":69,"o":34.86,"t":"2026-10-07T04:00:00Z","v":21271,"vw":34.567391},{"c":35.18,"h":35.22,"l":35.075,"n":84,"o":35.075,"t":"2026-10-08T04:00:00Z","v":7365,"vw":35.173691},{"c":34.955,"h":35.24,"l":34.94,"n":65,"o":35.155,"t":"2026-10-09T04:00:00Z","v":6703,"vw":35.113174},{"c":35.09,"h":35.3,"l":35.09,"n":221,"o":35.28,"t":"2026-10-12T04:00:00Z","v":41421,"vw":35.254235},{"c":35.39,"h":35.4,"l":35.07,"n":58,"o":35.07,"t":"2026-10-13T04:00:00Z","v":11786,"vw":35.298146},{"c":35.16,"h":35.35,"l":35.08,"n":68,"o":35.31,"t":"2026-10-14T04:00:00Z","v":13203,"vw":35.290809},{"c":34.65,"h":34.73,"l":34.3585,"n":106,"o":34.3585,"t":"2026-10-15T04:00:00Z","v":18351,"vw":34.637014},{"c":35.4047,"h":35.4047,"l":34.54,"n":57,"o":34.54,"t":"2026-10-16T04:00:00Z","v":4154,"vw":35.080331},{"c":35.0825,"h":35.3,"l":35.0725,"n":42,"o":35.3,"t":"2026-10-19T04:00:00Z","v":4899,"vw":35.272919},{"c":35.29,"h":35.29,"l":35.03,"n":41,"o":35.03,"t":"2026-10-20T04:00:00Z","v":5454,"vw":35.168841},{"c":35.52,"h":35.66,"l":35.41,"n":63,"o":35.56,"t":"2026-10-21T04:00:00Z","v":10211,"vw":35.545286}],"volatilityBars":[{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-09-21T13:30:00Z","v":280,"vw":35.99},{"c":36,"h":36.0344,"l":36,"n":4,"o":36.0344,"t":"2026-09-21T14:00:00Z","v":1491,"vw":36.01735},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-09-21T14:15:00Z","v":100,"vw":36.03},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-09-21T14:30:00Z","v":100,"vw":36.08},{"c":36.02,"h":36.02,"l":36.02,"n":7,"o":36.02,"t":"2026-09-21T14:45:00Z","v":2950,"vw":36.02},{"c":35.94,"h":35.99,"l":35.94,"n":4,"o":35.97,"t":"2026-09-21T15:00:00Z","v":343,"vw":35.966744},{"c":35.9,"h":35.97,"l":35.9,"n":4,"o":35.96,"t":"2026-09-21T15:15:00Z","v":7299,"vw":35.967213},{"c":35.92,"h":35.92,"l":35.85,"n":5,"o":35.89,"t":"2026-09-21T15:30:00Z","v":560,"vw":35.872917},{"c":36,"h":36,"l":35.98,"n":4,"o":35.98,"t":"2026-09-21T15:45:00Z","v":400,"vw":35.995},{"c":36,"h":36,"l":35.93,"n":4,"o":35.94,"t":"2026-09-21T16:00:00Z","v":5436,"vw":35.996751},{"c":35.95,"h":36.02,"l":35.95,"n":3,"o":36.02,"t":"2026-09-21T16:15:00Z","v":513,"vw":36.006355},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-09-21T16:30:00Z","v":100,"vw":35.97},{"c":36.0399,"h":36.0399,"l":35.97,"n":8,"o":35.97,"t":"2026-09-21T16:45:00Z","v":2840,"vw":36.009828},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-09-21T17:00:00Z","v":1939,"vw":36},{"c":36.105,"h":36.105,"l":36.105,"n":1,"o":36.105,"t":"2026-09-21T18:00:00Z","v":276,"vw":36.105},{"c":35.84,"h":35.85,"l":35.84,"n":14,"o":35.85,"t":"2026-09-21T19:45:00Z","v":4091,"vw":35.840257},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-09-22T13:30:00Z","v":412,"vw":35.61},{"c":35.84,"h":35.84,"l":35.84,"n":2,"o":35.84,"t":"2026-09-22T13:45:00Z","v":620,"vw":35.84},{"c":36.01,"h":36.01,"l":36,"n":2,"o":36,"t":"2026-09-22T15:15:00Z","v":500,"vw":36.008},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-09-22T17:00:00Z","v":258,"vw":35.79},{"c":35.435,"h":35.45,"l":35.435,"n":11,"o":35.45,"t":"2026-09-22T19:00:00Z","v":4633,"vw":35.44077},{"c":35.61,"h":35.63,"l":35.575,"n":3,"o":35.575,"t":"2026-09-23T13:30:00Z","v":750,"vw":35.614667},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-23T14:00:00Z","v":1409,"vw":35.8},{"c":35.87,"h":35.879,"l":35.85,"n":4,"o":35.879,"t":"2026-09-23T14:15:00Z","v":1476,"vw":35.871345},{"c":35.88,"h":35.88,"l":35.88,"n":8,"o":35.88,"t":"2026-09-23T14:30:00Z","v":1182,"vw":35.88},{"c":35.7899,"h":35.7899,"l":35.7602,"n":3,"o":35.7602,"t":"2026-09-23T15:00:00Z","v":1471,"vw":35.773748},{"c":35.775,"h":35.775,"l":35.775,"n":1,"o":35.775,"t":"2026-09-23T15:15:00Z","v":1409,"vw":35.775},{"c":35.6901,"h":35.6901,"l":35.69,"n":5,"o":35.69,"t":"2026-09-23T15:45:00Z","v":825,"vw":35.69005},{"c":35.7201,"h":35.7201,"l":35.7201,"n":1,"o":35.7201,"t":"2026-09-23T16:00:00Z","v":423,"vw":35.7201},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-09-23T16:30:00Z","v":100,"vw":35.72},{"c":35.73,"h":35.73,"l":35.73,"n":2,"o":35.73,"t":"2026-09-23T16:45:00Z","v":160,"vw":35.73},{"c":35.69,"h":35.74,"l":35.69,"n":5,"o":35.74,"t":"2026-09-23T17:45:00Z","v":547,"vw":35.714142},{"c":35.67,"h":35.67,"l":35.66,"n":2,"o":35.66,"t":"2026-09-23T18:00:00Z","v":1085,"vw":35.669078},{"c":35.57,"h":35.61,"l":35.57,"n":3,"o":35.61,"t":"2026-09-23T18:15:00Z","v":223,"vw":35.59},{"c":35.53,"h":35.53,"l":35.52,"n":2,"o":35.52,"t":"2026-09-23T19:15:00Z","v":750,"vw":35.528667},{"c":35.53,"h":35.53,"l":35.53,"n":5,"o":35.53,"t":"2026-09-23T19:30:00Z","v":630,"vw":35.53},{"c":35.46,"h":35.51,"l":35.46,"n":3,"o":35.51,"t":"2026-09-23T19:45:00Z","v":1400,"vw":35.467143},{"c":35.46,"h":35.46,"l":35.46,"n":3,"o":35.46,"t":"2026-09-23T20:00:00Z","v":102,"vw":35.46},{"c":35.445,"h":35.445,"l":35.445,"n":1,"o":35.445,"t":"2026-09-24T14:15:00Z","v":705,"vw":35.445},{"c":35.54,"h":35.54,"l":35.495,"n":3,"o":35.495,"t":"2026-09-24T15:00:00Z","v":5042,"vw":35.537947},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-24T15:30:00Z","v":100,"vw":35.6},{"c":35.47,"h":35.54,"l":35.47,"n":11,"o":35.54,"t":"2026-09-24T16:15:00Z","v":4992,"vw":35.5343},{"c":35.44,"h":35.465,"l":35.44,"n":2,"o":35.465,"t":"2026-09-24T17:15:00Z","v":700,"vw":35.461429},{"c":35.42,"h":35.43,"l":35.37,"n":10,"o":35.43,"t":"2026-09-24T18:15:00Z","v":5807,"vw":35.420387},{"c":35.37,"h":35.37,"l":35.37,"n":3,"o":35.37,"t":"2026-09-24T19:00:00Z","v":620,"vw":35.37},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-09-24T19:15:00Z","v":100,"vw":35.41},{"c":35.4298,"h":35.43,"l":35.429,"n":5,"o":35.429,"t":"2026-09-24T19:30:00Z","v":3000,"vw":35.429267},{"c":35.35,"h":35.39,"l":35.32,"n":13,"o":35.39,"t":"2026-09-24T19:45:00Z","v":5955,"vw":35.350044},{"c":35.45,"h":35.45,"l":35.45,"n":3,"o":35.45,"t":"2026-09-25T13:30:00Z","v":143,"vw":35.45},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-09-25T14:15:00Z","v":3000,"vw":34.99},{"c":34.96,"h":34.96,"l":34.96,"n":5,"o":34.96,"t":"2026-09-25T14:30:00Z","v":552,"vw":34.96},{"c":34.805,"h":34.8744,"l":34.805,"n":3,"o":34.8744,"t":"2026-09-25T15:45:00Z","v":531,"vw":34.818094},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-09-25T16:00:00Z","v":1000,"vw":34.8},{"c":34.7999,"h":34.7999,"l":34.73,"n":4,"o":34.73,"t":"2026-09-25T16:15:00Z","v":514,"vw":34.777821},{"c":34.75,"h":34.76,"l":34.75,"n":2,"o":34.76,"t":"2026-09-25T16:30:00Z","v":2828,"vw":34.752928},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-09-25T17:00:00Z","v":100,"vw":34.72},{"c":34.7346,"h":34.7346,"l":34.7346,"n":1,"o":34.7346,"t":"2026-09-25T18:00:00Z","v":124,"vw":34.7346},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-09-25T18:45:00Z","v":1124,"vw":34.68},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-09-25T19:15:00Z","v":283,"vw":34.74},{"c":34.92,"h":34.92,"l":34.91,"n":6,"o":34.91,"t":"2026-09-25T19:45:00Z","v":1708,"vw":34.919225},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-09-28T13:45:00Z","v":1003,"vw":34.79},{"c":34.64,"h":34.64,"l":34.59,"n":3,"o":34.59,"t":"2026-09-28T14:30:00Z","v":1094,"vw":34.620393},{"c":34.67,"h":34.67,"l":34.67,"n":2,"o":34.67,"t":"2026-09-28T14:45:00Z","v":200,"vw":34.67},{"c":34.78,"h":34.78,"l":34.78,"n":2,"o":34.78,"t":"2026-09-28T15:15:00Z","v":186,"vw":34.78},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-09-28T17:00:00Z","v":9649,"vw":34.97},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-09-28T17:30:00Z","v":372,"vw":34.81},{"c":34.88,"h":34.88,"l":34.88,"n":2,"o":34.88,"t":"2026-09-28T18:45:00Z","v":217,"vw":34.88},{"c":34.92,"h":34.92,"l":34.91,"n":14,"o":34.91,"t":"2026-09-28T19:30:00Z","v":2146,"vw":34.914874},{"c":34.88,"h":34.88,"l":34.88,"n":2,"o":34.88,"t":"2026-09-28T19:45:00Z","v":1008,"vw":34.88},{"c":34.55,"h":34.72,"l":34.55,"n":6,"o":34.72,"t":"2026-09-29T13:30:00Z","v":7466,"vw":34.582959},{"c":34.605,"h":34.61,"l":34.605,"n":2,"o":34.61,"t":"2026-09-29T13:45:00Z","v":477,"vw":34.608145},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-09-29T14:00:00Z","v":200,"vw":34.71},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-09-29T14:15:00Z","v":100,"vw":34.69},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-09-29T14:30:00Z","v":716,"vw":34.6},{"c":34.56,"h":34.58,"l":34.56,"n":3,"o":34.57,"t":"2026-09-29T15:00:00Z","v":14241,"vw":34.560522},{"c":34.55,"h":34.5554,"l":34.55,"n":2,"o":34.5554,"t":"2026-09-29T15:45:00Z","v":650,"vw":34.554569},{"c":34.52,"h":34.589,"l":34.52,"n":15,"o":34.589,"t":"2026-09-29T16:30:00Z","v":2349,"vw":34.572813},{"c":34.47,"h":34.49,"l":34.47,"n":3,"o":34.49,"t":"2026-09-29T17:00:00Z","v":2110,"vw":34.489048},{"c":34.479,"h":34.479,"l":34.479,"n":2,"o":34.479,"t":"2026-09-29T17:30:00Z","v":2500,"vw":34.479},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-09-29T17:45:00Z","v":110,"vw":34.44},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-09-30T13:30:00Z","v":145,"vw":34.54},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-09-30T14:15:00Z","v":2905,"vw":34.38},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-30T14:45:00Z","v":437,"vw":34.29},{"c":34.2766,"h":34.2766,"l":34.2766,"n":1,"o":34.2766,"t":"2026-09-30T15:30:00Z","v":174,"vw":34.2766},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-09-30T15:45:00Z","v":581,"vw":34.27},{"c":34.22,"h":34.26,"l":34.21,"n":10,"o":34.25,"t":"2026-09-30T16:30:00Z","v":2843,"vw":34.248262},{"c":34.16,"h":34.17,"l":34.15,"n":4,"o":34.17,"t":"2026-09-30T17:15:00Z","v":2910,"vw":34.16122},{"c":34.16,"h":34.16,"l":34.15,"n":4,"o":34.15,"t":"2026-09-30T17:30:00Z","v":1890,"vw":34.15074},{"c":34.13,"h":34.13,"l":34.13,"n":2,"o":34.13,"t":"2026-09-30T17:45:00Z","v":427,"vw":34.13},{"c":34.04,"h":34.04,"l":34.04,"n":4,"o":34.04,"t":"2026-09-30T18:30:00Z","v":5815,"vw":34.04},{"c":34.05,"h":34.06,"l":34.05,"n":5,"o":34.06,"t":"2026-09-30T18:45:00Z","v":663,"vw":34.057744},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-09-30T19:00:00Z","v":2475,"vw":34.1},{"c":34.13,"h":34.13,"l":34.12,"n":3,"o":34.13,"t":"2026-09-30T19:45:00Z","v":2702,"vw":34.12963},{"c":34.1,"h":34.1,"l":33.88,"n":4,"o":33.88,"t":"2026-10-01T13:30:00Z","v":950,"vw":33.903207},{"c":34.09,"h":34.13,"l":34.075,"n":6,"o":34.075,"t":"2026-10-01T14:15:00Z","v":1652,"vw":34.108092},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-01T18:45:00Z","v":17010,"vw":34.35},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-01T19:00:00Z","v":3000,"vw":34.37},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-10-01T19:15:00Z","v":3000,"vw":34.44},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-01T19:30:00Z","v":155,"vw":34.34},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-10-01T19:45:00Z","v":2800,"vw":34.47},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-02T13:45:00Z","v":100,"vw":34.555},{"c":34.52,"h":34.52,"l":34.45,"n":14,"o":34.45,"t":"2026-10-02T14:15:00Z","v":1945,"vw":34.454276},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-02T15:00:00Z","v":250,"vw":34.6},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-02T15:15:00Z","v":100,"vw":34.55},{"c":34.501,"h":34.501,"l":34.501,"n":2,"o":34.501,"t":"2026-10-02T16:15:00Z","v":291,"vw":34.501},{"c":34.52,"h":34.52,"l":34.52,"n":2,"o":34.52,"t":"2026-10-02T16:30:00Z","v":200,"vw":34.52},{"c":34.5,"h":34.5,"l":34.49,"n":12,"o":34.49,"t":"2026-10-02T17:00:00Z","v":2370,"vw":34.495},{"c":34.49,"h":34.5201,"l":34.49,"n":3,"o":34.52,"t":"2026-10-02T17:45:00Z","v":725,"vw":34.49829},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-10-02T18:00:00Z","v":100,"vw":34.57},{"c":34.6,"h":34.6,"l":34.6,"n":4,"o":34.6,"t":"2026-10-02T19:00:00Z","v":734,"vw":34.6},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-02T19:45:00Z","v":2800,"vw":34.65},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-05T13:30:00Z","v":576,"vw":34.65},{"c":34.805,"h":34.805,"l":34.805,"n":1,"o":34.805,"t":"2026-10-05T14:00:00Z","v":145,"vw":34.805},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-05T14:15:00Z","v":128,"vw":34.93},{"c":34.82,"h":34.82,"l":34.82,"n":7,"o":34.82,"t":"2026-10-05T14:30:00Z","v":2712,"vw":34.82},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-05T15:45:00Z","v":181,"vw":35.2},{"c":35.2,"h":35.2,"l":35.17,"n":2,"o":35.17,"t":"2026-10-05T17:00:00Z","v":2007,"vw":35.181854},{"c":35.15,"h":35.19,"l":35.15,"n":4,"o":35.19,"t":"2026-10-05T17:15:00Z","v":400,"vw":35.17},{"c":34.86,"h":34.86,"l":34.86,"n":6,"o":34.86,"t":"2026-10-05T19:45:00Z","v":1214,"vw":34.86},{"c":34.7899,"h":34.79,"l":34.7899,"n":12,"o":34.79,"t":"2026-10-06T13:30:00Z","v":3192,"vw":34.789942},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-06T14:15:00Z","v":200,"vw":35},{"c":35.1899,"h":35.19,"l":35.1899,"n":5,"o":35.19,"t":"2026-10-06T15:00:00Z","v":387,"vw":35.18995},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-10-06T17:45:00Z","v":250,"vw":35.29},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-06T18:15:00Z","v":100,"vw":35.25},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-06T18:30:00Z","v":6400,"vw":35.23},{"c":35.28,"h":35.28,"l":35.28,"n":3,"o":35.28,"t":"2026-10-06T19:00:00Z","v":195,"vw":35.28},{"c":35.28,"h":35.29,"l":35.28,"n":5,"o":35.29,"t":"2026-10-06T19:15:00Z","v":400,"vw":35.286667},{"c":35.35,"h":35.35,"l":35.32,"n":9,"o":35.32,"t":"2026-10-06T19:45:00Z","v":1207,"vw":35.347273},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-07T13:30:00Z","v":142,"vw":34.86},{"c":34.801,"h":34.801,"l":34.801,"n":4,"o":34.801,"t":"2026-10-07T13:45:00Z","v":170,"vw":34.801},{"c":34.769,"h":34.769,"l":34.769,"n":3,"o":34.769,"t":"2026-10-07T14:15:00Z","v":707,"vw":34.769},{"c":34.59,"h":34.72,"l":34.59,"n":5,"o":34.72,"t":"2026-10-07T14:30:00Z","v":446,"vw":34.6775},{"c":34.55,"h":34.585,"l":34.55,"n":6,"o":34.585,"t":"2026-10-07T15:15:00Z","v":18536,"vw":34.554054},{"c":34.485,"h":34.485,"l":34.485,"n":1,"o":34.485,"t":"2026-10-07T15:30:00Z","v":250,"vw":34.485},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-07T16:45:00Z","v":141,"vw":34.55},{"c":34.72,"h":34.72,"l":34.72,"n":7,"o":34.72,"t":"2026-10-07T19:45:00Z","v":255,"vw":34.72},{"c":35.075,"h":35.075,"l":35.075,"n":1,"o":35.075,"t":"2026-10-08T13:30:00Z","v":145,"vw":35.075},{"c":35.12,"h":35.17,"l":35.12,"n":7,"o":35.17,"t":"2026-10-08T14:15:00Z","v":1331,"vw":35.155563},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-10-08T14:45:00Z","v":700,"vw":35.16},{"c":35.17,"h":35.17,"l":35.17,"n":4,"o":35.17,"t":"2026-10-08T15:00:00Z","v":234,"vw":35.17},{"c":35.17,"h":35.17,"l":35.17,"n":4,"o":35.17,"t":"2026-10-08T15:45:00Z","v":213,"vw":35.17},{"c":35.16,"h":35.1751,"l":35.16,"n":7,"o":35.175,"t":"2026-10-08T16:00:00Z","v":615,"vw":35.166878},{"c":35.2,"h":35.21,"l":35.2,"n":3,"o":35.21,"t":"2026-10-08T17:45:00Z","v":635,"vw":35.207672},{"c":35.22,"h":35.22,"l":35.22,"n":2,"o":35.22,"t":"2026-10-08T18:00:00Z","v":290,"vw":35.22},{"c":35.18,"h":35.19,"l":35.18,"n":15,"o":35.19,"t":"2026-10-08T19:45:00Z","v":2686,"vw":35.181071},{"c":35.1428,"h":35.155,"l":35.1428,"n":2,"o":35.155,"t":"2026-10-09T14:00:00Z","v":400,"vw":35.15195},{"c":35.21,"h":35.24,"l":35.17,"n":10,"o":35.17,"t":"2026-10-09T15:15:00Z","v":3702,"vw":35.180915},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-10-09T18:45:00Z","v":150,"vw":34.94},{"c":34.955,"h":34.975,"l":34.94,"n":21,"o":34.975,"t":"2026-10-09T19:45:00Z","v":2039,"vw":34.945241},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-12T14:00:00Z","v":2560,"vw":35.28},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-10-12T14:15:00Z","v":100,"vw":35.27},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-10-12T14:30:00Z","v":115,"vw":35.11},{"c":35.23,"h":35.23,"l":35.21,"n":5,"o":35.21,"t":"2026-10-12T16:30:00Z","v":414,"vw":35.225},{"c":35.24,"h":35.25,"l":35.24,"n":45,"o":35.25,"t":"2026-10-12T18:15:00Z","v":6734,"vw":35.242575},{"c":35.28,"h":35.3,"l":35.24,"n":44,"o":35.25,"t":"2026-10-12T18:30:00Z","v":13700,"vw":35.268635},{"c":35.25,"h":35.28,"l":35.24,"n":61,"o":35.27,"t":"2026-10-12T19:15:00Z","v":8657,"vw":35.25409},{"c":35.27,"h":35.29,"l":35.26,"n":27,"o":35.29,"t":"2026-10-12T19:30:00Z","v":6100,"vw":35.279016},{"c":35.09,"h":35.21,"l":35.09,"n":10,"o":35.21,"t":"2026-10-12T19:45:00Z","v":2400,"vw":35.121142},{"c":35.275,"h":35.37,"l":35.07,"n":12,"o":35.07,"t":"2026-10-13T13:30:00Z","v":2362,"vw":35.265077},{"c":35.23,"h":35.3,"l":35.23,"n":9,"o":35.26,"t":"2026-10-13T14:30:00Z","v":7147,"vw":35.289909},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-13T14:45:00Z","v":342,"vw":35.28},{"c":35.27,"h":35.27,"l":35.27,"n":5,"o":35.27,"t":"2026-10-13T16:30:00Z","v":179,"vw":35.27},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-13T19:45:00Z","v":1300,"vw":35.4},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-13T20:00:00Z","v":100,"vw":35.39},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-14T13:45:00Z","v":1130,"vw":35.31},{"c":35.301,"h":35.35,"l":35.301,"n":25,"o":35.34,"t":"2026-10-14T14:15:00Z","v":8853,"vw":35.334185},{"c":35.265,"h":35.28,"l":35.265,"n":4,"o":35.28,"t":"2026-10-14T14:30:00Z","v":348,"vw":35.26987},{"c":35.1,"h":35.129,"l":35.08,"n":10,"o":35.12,"t":"2026-10-14T15:30:00Z","v":1315,"vw":35.115122},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-14T17:15:00Z","v":222,"vw":35.165},{"c":35.16,"h":35.16,"l":35.16,"n":2,"o":35.16,"t":"2026-10-14T19:45:00Z","v":1101,"vw":35.16},{"c":34.3585,"h":34.3585,"l":34.3585,"n":3,"o":34.3585,"t":"2026-10-15T14:00:00Z","v":571,"vw":34.3585},{"c":34.62,"h":34.659,"l":34.62,"n":7,"o":34.659,"t":"2026-10-15T14:15:00Z","v":2821,"vw":34.65248},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-15T14:45:00Z","v":178,"vw":34.73},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-15T15:00:00Z","v":324,"vw":34.7},{"c":34.7299,"h":34.7299,"l":34.7299,"n":1,"o":34.7299,"t":"2026-10-15T15:45:00Z","v":199,"vw":34.7299},{"c":34.67,"h":34.67,"l":34.639,"n":50,"o":34.65,"t":"2026-10-15T16:15:00Z","v":9759,"vw":34.646833},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-15T17:15:00Z","v":800,"vw":34.7},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-15T17:45:00Z","v":100,"vw":34.71},{"c":34.582,"h":34.582,"l":34.582,"n":3,"o":34.582,"t":"2026-10-15T18:15:00Z","v":1822,"vw":34.582},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-15T19:45:00Z","v":1326,"vw":34.65},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-16T13:30:00Z","v":347,"vw":34.54},{"c":35.05,"h":35.05,"l":35.04,"n":5,"o":35.04,"t":"2026-10-16T14:00:00Z","v":436,"vw":35.047015},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-16T14:15:00Z","v":100,"vw":35.04},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-16T15:30:00Z","v":100,"vw":34.99},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-16T17:30:00Z","v":2570,"vw":35.15},{"c":35.299,"h":35.299,"l":35.299,"n":2,"o":35.299,"t":"2026-10-16T19:00:00Z","v":144,"vw":35.299},{"c":35.3,"h":35.3,"l":35.3,"n":3,"o":35.3,"t":"2026-10-19T13:30:00Z","v":3658,"vw":35.3},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-10-19T13:45:00Z","v":141,"vw":35.29},{"c":35.1999,"h":35.1999,"l":35.1999,"n":2,"o":35.1999,"t":"2026-10-19T14:30:00Z","v":707,"vw":35.1999},{"c":35.0725,"h":35.0725,"l":35.0725,"n":1,"o":35.0725,"t":"2026-10-19T17:45:00Z","v":248,"vw":35.0725},{"c":35.18,"h":35.2,"l":35.03,"n":3,"o":35.03,"t":"2026-10-20T13:30:00Z","v":1626,"vw":35.04968},{"c":35.21,"h":35.21,"l":35.21,"n":2,"o":35.21,"t":"2026-10-20T15:15:00Z","v":2710,"vw":35.21},{"c":35.265,"h":35.265,"l":35.265,"n":1,"o":35.265,"t":"2026-10-20T17:45:00Z","v":855,"vw":35.265},{"c":35.54,"h":35.56,"l":35.54,"n":3,"o":35.56,"t":"2026-10-21T14:15:00Z","v":261,"vw":35.551416},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-10-21T15:00:00Z","v":413,"vw":35.41},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-21T15:15:00Z","v":100,"vw":35.48},{"c":35.475,"h":35.475,"l":35.475,"n":1,"o":35.475,"t":"2026-10-21T15:30:00Z","v":566,"vw":35.475},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-21T16:00:00Z","v":4392,"vw":35.53},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-21T16:30:00Z","v":202,"vw":35.53},{"c":35.504,"h":35.504,"l":35.504,"n":1,"o":35.504,"t":"2026-10-21T16:45:00Z","v":141,"vw":35.504},{"c":35.618,"h":35.618,"l":35.57,"n":5,"o":35.57,"t":"2026-10-21T17:45:00Z","v":965,"vw":35.588124},{"c":35.62,"h":35.62,"l":35.615,"n":5,"o":35.6152,"t":"2026-10-21T18:00:00Z","v":908,"vw":35.616191},{"c":35.54,"h":35.62,"l":35.54,"n":5,"o":35.6101,"t":"2026-10-21T18:15:00Z","v":1453,"vw":35.582492},{"c":35.66,"h":35.66,"l":35.66,"n":2,"o":35.66,"t":"2026-10-21T19:15:00Z","v":200,"vw":35.66},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-21T19:45:00Z","v":300,"vw":35.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4,"strike":39.22185262247762,"iv":0.37480326021552207,"gamma":0.07450036240629382,"theta":-0.01877856183745114,"vega":0.028198763741743866,"rho":0.005139795473632158,"breakevenPct":11.54800850922752},{"delta":0.25,"premium":0.43165499050816586,"strike":37.911266793224456,"iv":0.30049684325373144,"gamma":0.10524768747000363,"theta":-0.01735578510949136,"vega":0.0319621876429239,"rho":0.006436649609221634,"breakevenPct":7.947414931679659},{"delta":0.3,"premium":0.48425718494902065,"strike":37.20990420067972,"iv":0.26412047634774105,"gamma":0.13137179590540454,"theta":-0.016885234327707693,"vega":0.03491482434021149,"rho":0.007732716823518794,"breakevenPct":6.120949846927763},{"delta":0.35,"premium":0.5410121017304863,"strike":36.72658598846343,"iv":0.23901905136073887,"gamma":0.1543682619416777,"theta":-0.01640106211573488,"vega":0.03689124909938786,"rho":0.00903587687278188,"breakevenPct":4.920039668338703},{"delta":0.4,"premium":0.5995406658399445,"strike":36.336395561067036,"iv":0.21873320732705898,"gamma":0.17602889713516148,"theta":-0.015911072126584404,"vega":0.03845072912844042,"rho":0.010342066305363516,"breakevenPct":3.9863069451209956},{"delta":0.45,"premium":0.662142364677932,"strike":35.967620360858845,"iv":0.20015798980047267,"gamma":0.1954964156789326,"theta":-0.015408055051502379,"vega":0.03969822269298089,"rho":0.011655384727308519,"breakevenPct":3.124331997569751},{"delta":0.5,"premium":0.7502146062609583,"strike":35.732761049970776,"iv":0.19227983693628026,"gamma":0.20124971284424023,"theta":-0.014823575670069762,"vega":0.03899477058303408,"rho":0.013013282874799229,"breakevenPct":2.7110801132650106},{"delta":0.55,"premium":0.8382868478439846,"strike":35.49790173908271,"iv":0.18440168407208787,"gamma":0.20700301000954785,"theta":-0.014239096288637145,"vega":0.038291318473087255,"rho":0.014371181022289941,"breakevenPct":2.2978282289602703},{"delta":0.6,"premium":0.9263590894270106,"strike":35.26304242819464,"iv":0.1765235312078955,"gamma":0.21275630717485547,"theta":-0.01365461690720453,"vega":0.03758786636314044,"rho":0.015729079169780648,"breakevenPct":1.8845763446555306},{"delta":0.65,"premium":1.014431331010037,"strike":35.02818311730657,"iv":0.16864537834370308,"gamma":0.2185096043401631,"theta":-0.013070137525771913,"vega":0.036884414253193616,"rho":0.01708697731727136,"breakevenPct":1.47132446035079},{"delta":0.7,"premium":1.1863555892766817,"strike":34.77744056651492,"iv":0.166297875569044,"gamma":0.20199615579160346,"theta":-0.012221041982802227,"vega":0.03372867981790592,"rho":0.01842947266629068,"breakevenPct":1.249426114278151},{"delta":0.75,"premium":1.3697142134547293,"strike":34.524532119372786,"iv":0.16470455235204856,"gamma":0.18244633282751643,"theta":-0.011335862417804755,"vega":0.030238543247344464,"rho":0.01976986763370027,"breakevenPct":1.053621432509889},{"delta":0.8,"premium":1.5530728376327771,"strike":34.27162367223065,"iv":0.1631112291350531,"gamma":0.16289650986342943,"theta":-0.010450682852807282,"vega":0.026748406676783004,"rho":0.021110262601109857,"breakevenPct":0.8578167507416269},{"delta":0.85,"premium":1.7364314618108243,"strike":34.01871522508852,"iv":0.16151790591805765,"gamma":0.14334668689934243,"theta":-0.009565503287809814,"vega":0.02325827010622155,"rho":0.022450657568519446,"breakevenPct":0.6620120689733652}],"put":[{"delta":0.15,"premium":0.4,"strike":31.218194075775013,"iv":0.4819971579906713,"gamma":0.04834341485552127,"theta":-0.018500214228608453,"vega":0.023479152517956865,"rho":-0.00480273377434933,"breakevenPct":13.237066228110887},{"delta":0.2,"premium":0.4011844811579645,"strike":33.01579308210619,"iv":0.34058105291409474,"gamma":0.08162558909457958,"theta":-0.015412865044138175,"vega":0.028202946377734517,"rho":-0.006362492777497582,"breakevenPct":8.179592902735845},{"delta":0.25,"premium":0.4589499617937565,"strike":33.78599949058342,"iv":0.2949432639814956,"gamma":0.10766547016016023,"theta":-0.014782612797177545,"vega":0.0319092232319079,"rho":-0.007940145479726763,"breakevenPct":6.173847047326407},{"delta":0.3,"premium":0.5161836972974564,"strike":34.32946957837965,"iv":0.26255235278136196,"gamma":0.1327046851230734,"theta":-0.013991305811445651,"vega":0.0346610518179608,"rho":-0.009512929648774279,"breakevenPct":4.804938397854194},{"delta":0.35,"premium":0.5732128435845735,"strike":34.785702748676584,"iv":0.23525818468969653,"gamma":0.1573588932816927,"theta":-0.013138032931070761,"vega":0.03704565593563875,"rho":-0.011083840647143909,"breakevenPct":3.6810531951238454},{"delta":0.4,"premium":0.7672400576812866,"strike":35.1760421659803,"iv":0.24285207217115165,"gamma":0.15988374806040706,"theta":-0.014209440183982468,"vega":0.03847103314200424,"rho":-0.012669483976536021,"breakevenPct":3.128372442851882},{"delta":0.45,"premium":1.0826147322657804,"strike":35.50801550764819,"iv":0.28134841698535323,"gamma":0.14280729839867978,"theta":-0.016985652841523778,"vega":0.039046765155701164,"rho":-0.014268176621040574,"breakevenPct":3.081641961198178},{"delta":0.5,"premium":1.397989406850274,"strike":35.83998884931608,"iv":0.3198447617995548,"gamma":0.12573084873695253,"theta":-0.019761865499065088,"vega":0.039622497169398085,"rho":-0.015866869265545126,"breakevenPct":3.0349114795444736},{"delta":0.55,"premium":1.6085216268560363,"strike":36.1672046481601,"iv":0.3263445448676565,"gamma":0.12030903808908973,"theta":-0.019862685603615236,"vega":0.03923118140735959,"rho":-0.017431108224312583,"breakevenPct":2.7064104129953073},{"delta":0.6,"premium":1.7214977404777274,"strike":36.48999354422208,"iv":0.30307146546158814,"gamma":0.1257318915429309,"theta":-0.017474047772756622,"vega":0.037940025823111685,"rho":-0.01896328796198876,"breakevenPct":2.115721273242258},{"delta":0.65,"premium":1.8344738540994188,"strike":36.81278244028405,"iv":0.27979838605551965,"gamma":0.1311547449967721,"theta":-0.015085409941898,"vega":0.03664887023886378,"rho":-0.020495467699664937,"breakevenPct":1.5250321334892067},{"delta":0.7,"premium":2.1827510917030555,"strike":37.30567685589519,"iv":0.2828676855895196,"gamma":0.12366244541484721,"theta":-0.013944541484716157,"vega":0.03470786026200874,"rho":-0.02217912882786522,"breakevenPct":1.1178891773870026},{"delta":0.75,"premium":2.896874999999999,"strike":38.071875,"iv":0.32535875,"gamma":0.09783250000000002,"theta":-0.014643749999999999,"vega":0.0318346875,"rho":-0.024103374924693957,"breakevenPct":0.9712837837838005},{"delta":0.8,"premium":3.940050377833754,"strike":39.17044500419815,"iv":0.37500982367758184,"gamma":0.07297632241813601,"theta":-0.014642149454240128,"vega":0.02765465994962216,"rho":-0.02629700839725279,"breakevenPct":0.8153304437939346},{"delta":0.85,"premium":4.223425692695214,"strike":39.59026028547439,"iv":0.3427680100755668,"gamma":0.06478992443324938,"theta":-0.01006616288832914,"vega":0.022616876574307308,"rho":-0.027932126376674544,"breakevenPct":0.4312089167253018},{"delta":0.9,"premium":4.624999999999998,"strike":40.125,"iv":0.31743749999999993,"gamma":0.05540000000000002,"theta":-0.0056749999999999995,"vega":0.017550000000000003,"rho":-0.029659321302284974,"breakevenPct":0.0563063063063151}]},"raw":{"call":[{"delta":0.2,"premium":0.4,"strike":39.22185262247762,"iv":0.37480326021552207,"gamma":0.07450036240629382,"theta":-0.01877856183745114,"vega":0.028198763741743866,"rho":0.005139795473632158,"breakevenPct":11.54800850922752},{"delta":0.25,"premium":0.43165499050816586,"strike":37.911266793224456,"iv":0.30049684325373144,"gamma":0.10524768747000363,"theta":-0.01735578510949136,"vega":0.0319621876429239,"rho":0.006436649609221634,"breakevenPct":7.947414931679659},{"delta":0.3,"premium":0.48425718494902065,"strike":37.20990420067972,"iv":0.26412047634774105,"gamma":0.13137179590540454,"theta":-0.016885234327707693,"vega":0.03491482434021149,"rho":0.007732716823518794,"breakevenPct":6.120949846927763},{"delta":0.35,"premium":0.5410121017304863,"strike":36.72658598846343,"iv":0.23901905136073887,"gamma":0.1543682619416777,"theta":-0.01640106211573488,"vega":0.03689124909938786,"rho":0.00903587687278188,"breakevenPct":4.920039668338703},{"delta":0.4,"premium":0.5995406658399445,"strike":36.336395561067036,"iv":0.21873320732705898,"gamma":0.17602889713516148,"theta":-0.015911072126584404,"vega":0.03845072912844042,"rho":0.010342066305363516,"breakevenPct":3.9863069451209956},{"delta":0.45,"premium":0.662142364677932,"strike":35.967620360858845,"iv":0.20015798980047267,"gamma":0.1954964156789326,"theta":-0.015408055051502379,"vega":0.03969822269298089,"rho":0.011655384727308519,"breakevenPct":3.124331997569751},{"delta":0.5,"premium":0.7502146062609583,"strike":35.732761049970776,"iv":0.19227983693628026,"gamma":0.20124971284424023,"theta":-0.014823575670069762,"vega":0.03899477058303408,"rho":0.013013282874799229,"breakevenPct":2.7110801132650106},{"delta":0.55,"premium":0.8382868478439846,"strike":35.49790173908271,"iv":0.18440168407208787,"gamma":0.20700301000954785,"theta":-0.014239096288637145,"vega":0.038291318473087255,"rho":0.014371181022289941,"breakevenPct":2.2978282289602703},{"delta":0.6,"premium":0.9263590894270106,"strike":35.26304242819464,"iv":0.1765235312078955,"gamma":0.21275630717485547,"theta":-0.01365461690720453,"vega":0.03758786636314044,"rho":0.015729079169780648,"breakevenPct":1.8845763446555306},{"delta":0.65,"premium":1.014431331010037,"strike":35.02818311730657,"iv":0.16864537834370308,"gamma":0.2185096043401631,"theta":-0.013070137525771913,"vega":0.036884414253193616,"rho":0.01708697731727136,"breakevenPct":1.47132446035079},{"delta":0.7,"premium":1.1863555892766817,"strike":34.77744056651492,"iv":0.166297875569044,"gamma":0.20199615579160346,"theta":-0.012221041982802227,"vega":0.03372867981790592,"rho":0.01842947266629068,"breakevenPct":1.249426114278151},{"delta":0.75,"premium":1.3697142134547293,"strike":34.524532119372786,"iv":0.16470455235204856,"gamma":0.18244633282751643,"theta":-0.011335862417804755,"vega":0.030238543247344464,"rho":0.01976986763370027,"breakevenPct":1.053621432509889},{"delta":0.8,"premium":1.5530728376327771,"strike":34.27162367223065,"iv":0.1631112291350531,"gamma":0.16289650986342943,"theta":-0.010450682852807282,"vega":0.026748406676783004,"rho":0.021110262601109857,"breakevenPct":0.8578167507416269},{"delta":0.85,"premium":1.7364314618108243,"strike":34.01871522508852,"iv":0.16151790591805765,"gamma":0.14334668689934243,"theta":-0.009565503287809814,"vega":0.02325827010622155,"rho":0.022450657568519446,"breakevenPct":0.6620120689733652}],"put":[{"delta":0.15,"premium":0.4,"strike":31.218194075775013,"iv":0.4819971579906713,"gamma":0.04834341485552127,"theta":-0.018500214228608453,"vega":0.023479152517956865,"rho":-0.00480273377434933,"breakevenPct":13.237066228110887},{"delta":0.2,"premium":0.4011844811579645,"strike":33.01579308210619,"iv":0.34058105291409474,"gamma":0.08162558909457958,"theta":-0.015412865044138175,"vega":0.028202946377734517,"rho":-0.006362492777497582,"breakevenPct":8.179592902735845},{"delta":0.25,"premium":0.4589499617937565,"strike":33.78599949058342,"iv":0.2949432639814956,"gamma":0.10766547016016023,"theta":-0.014782612797177545,"vega":0.0319092232319079,"rho":-0.007940145479726763,"breakevenPct":6.173847047326407},{"delta":0.3,"premium":0.5161836972974564,"strike":34.32946957837965,"iv":0.26255235278136196,"gamma":0.1327046851230734,"theta":-0.013991305811445651,"vega":0.0346610518179608,"rho":-0.009512929648774279,"breakevenPct":4.804938397854194},{"delta":0.35,"premium":0.5732128435845735,"strike":34.785702748676584,"iv":0.23525818468969653,"gamma":0.1573588932816927,"theta":-0.013138032931070761,"vega":0.03704565593563875,"rho":-0.011083840647143909,"breakevenPct":3.6810531951238454},{"delta":0.4,"premium":0.7672400576812866,"strike":35.1760421659803,"iv":0.24285207217115165,"gamma":0.15988374806040706,"theta":-0.014209440183982468,"vega":0.03847103314200424,"rho":-0.012669483976536021,"breakevenPct":3.128372442851882},{"delta":0.45,"premium":1.0826147322657804,"strike":35.50801550764819,"iv":0.28134841698535323,"gamma":0.14280729839867978,"theta":-0.016985652841523778,"vega":0.039046765155701164,"rho":-0.014268176621040574,"breakevenPct":3.081641961198178},{"delta":0.5,"premium":1.397989406850274,"strike":35.83998884931608,"iv":0.3198447617995548,"gamma":0.12573084873695253,"theta":-0.019761865499065088,"vega":0.039622497169398085,"rho":-0.015866869265545126,"breakevenPct":3.0349114795444736},{"delta":0.55,"premium":1.6085216268560363,"strike":36.1672046481601,"iv":0.3263445448676565,"gamma":0.12030903808908973,"theta":-0.019862685603615236,"vega":0.03923118140735959,"rho":-0.017431108224312583,"breakevenPct":2.7064104129953073},{"delta":0.6,"premium":1.7214977404777274,"strike":36.48999354422208,"iv":0.30307146546158814,"gamma":0.1257318915429309,"theta":-0.017474047772756622,"vega":0.037940025823111685,"rho":-0.01896328796198876,"breakevenPct":2.115721273242258},{"delta":0.65,"premium":1.8344738540994188,"strike":36.81278244028405,"iv":0.27979838605551965,"gamma":0.1311547449967721,"theta":-0.015085409941898,"vega":0.03664887023886378,"rho":-0.020495467699664937,"breakevenPct":1.5250321334892067},{"delta":0.7,"premium":2.1827510917030555,"strike":37.30567685589519,"iv":0.2828676855895196,"gamma":0.12366244541484721,"theta":-0.013944541484716157,"vega":0.03470786026200874,"rho":-0.02217912882786522,"breakevenPct":1.1178891773870026},{"delta":0.75,"premium":2.896874999999999,"strike":38.071875,"iv":0.32535875,"gamma":0.09783250000000002,"theta":-0.014643749999999999,"vega":0.0318346875,"rho":-0.024103374924693957,"breakevenPct":0.9712837837838005},{"delta":0.8,"premium":3.940050377833754,"strike":39.17044500419815,"iv":0.37500982367758184,"gamma":0.07297632241813601,"theta":-0.014642149454240128,"vega":0.02765465994962216,"rho":-0.02629700839725279,"breakevenPct":0.8153304437939346},{"delta":0.85,"premium":4.223425692695214,"strike":39.59026028547439,"iv":0.3427680100755668,"gamma":0.06478992443324938,"theta":-0.01006616288832914,"vega":0.022616876574307308,"rho":-0.027932126376674544,"breakevenPct":0.4312089167253018},{"delta":0.9,"premium":4.624999999999998,"strike":40.125,"iv":0.31743749999999993,"gamma":0.05540000000000002,"theta":-0.0056749999999999995,"vega":0.017550000000000003,"rho":-0.029659321302284974,"breakevenPct":0.0563063063063151}]}},"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"}}