{"symbol":"ECON","url":"https://intraalpha.com/companies/ECON","capturedAt":"2026-10-22T22:09:05.601Z","state":"ready","quote":{"symbol":"ECON","last_price":32.3793,"prev_close":33.405,"regular_close":32.3793,"change":-1.0257,"change_pct":-3.0705,"regular_change":-1.0257,"regular_change_pct":-3.0705,"extended_change":0,"extended_change_pct":0,"bid":27,"ask":40.26,"bid_size":100,"ask_size":100,"volume":7096,"vwap":32.485733,"open":32.78,"high":32.79,"low":32.33,"close":32.3793,"trade_count":100,"last_trade_at":"2026-10-22T20:10:00.001179297Z","last_quote_at":"2026-10-22T20:05:16.933458337Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:04.502158207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":315800000,"net_expense_ratio":0.0047,"portfolio_turnover":0.39,"dividend_yield":0.0169,"inception_date":"2010-09-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:05.184688+00:00"},"optionObservedAt":"2026-10-22T19:55:01.873Z","bars":[{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-15T14:35:00Z","v":159,"vw":33.23},{"c":33.51,"h":33.51,"l":33.48,"n":8,"o":33.48,"t":"2026-10-15T15:45:00Z","v":1182,"vw":33.489383},{"c":33.52,"h":33.52,"l":33.485,"n":15,"o":33.485,"t":"2026-10-15T15:50:00Z","v":864,"vw":33.508376},{"c":33.485,"h":33.485,"l":33.485,"n":1,"o":33.485,"t":"2026-10-15T18:35:00Z","v":400,"vw":33.485},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-10-15T18:40:00Z","v":169,"vw":33.46},{"c":33.45,"h":33.46,"l":33.45,"n":3,"o":33.46,"t":"2026-10-15T18:45:00Z","v":753,"vw":33.454286},{"c":33.4801,"h":33.4801,"l":33.45,"n":3,"o":33.45,"t":"2026-10-15T18:50:00Z","v":204,"vw":33.46505},{"c":33.53,"h":33.53,"l":33.53,"n":1,"o":33.53,"t":"2026-10-15T19:00:00Z","v":300,"vw":33.53},{"c":33.59,"h":33.59,"l":33.58,"n":9,"o":33.58,"t":"2026-10-15T19:10:00Z","v":796,"vw":33.583893},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-16T13:30:00Z","v":100,"vw":33.32},{"c":33.3138,"h":33.3138,"l":33.3138,"n":1,"o":33.3138,"t":"2026-10-16T14:45:00Z","v":339,"vw":33.3138},{"c":33.21,"h":33.21,"l":33.11,"n":9,"o":33.11,"t":"2026-10-16T16:00:00Z","v":1302,"vw":33.136667},{"c":33.17,"h":33.17,"l":33.17,"n":3,"o":33.17,"t":"2026-10-16T16:25:00Z","v":431,"vw":33.17},{"c":32.99,"h":32.99,"l":32.87,"n":3,"o":32.9,"t":"2026-10-16T19:10:00Z","v":1430,"vw":32.939651},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T13:30:00Z","v":300,"vw":33.5},{"c":33.37,"h":33.37,"l":33.2903,"n":6,"o":33.2903,"t":"2026-10-19T16:20:00Z","v":1034,"vw":33.339572},{"c":33.2297,"h":33.2297,"l":33.2297,"n":1,"o":33.2297,"t":"2026-10-19T19:05:00Z","v":165,"vw":33.2297},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-19T19:15:00Z","v":2124,"vw":33.3},{"c":33.2849,"h":33.2849,"l":33.2849,"n":2,"o":33.2849,"t":"2026-10-19T19:45:00Z","v":151,"vw":33.2849},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-19T19:50:00Z","v":173,"vw":33.22},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-19T20:00:00Z","v":100,"vw":33.18},{"c":33.19,"h":33.2,"l":33.17,"n":8,"o":33.17,"t":"2026-10-20T13:30:00Z","v":703,"vw":33.182857},{"c":33.14,"h":33.2,"l":33.08,"n":36,"o":33.17,"t":"2026-10-20T13:35:00Z","v":2988,"vw":33.159179},{"c":33.05,"h":33.12,"l":33.04,"n":8,"o":33.12,"t":"2026-10-20T13:40:00Z","v":1200,"vw":33.064167},{"c":33.09,"h":33.09,"l":33.06,"n":4,"o":33.06,"t":"2026-10-20T13:45:00Z","v":700,"vw":33.084286},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-20T14:05:00Z","v":100,"vw":33.22},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-20T14:10:00Z","v":500,"vw":33.23},{"c":33.47,"h":33.5,"l":33.47,"n":11,"o":33.5,"t":"2026-10-20T14:30:00Z","v":1755,"vw":33.49518},{"c":33.44,"h":33.44,"l":33.44,"n":9,"o":33.44,"t":"2026-10-20T14:55:00Z","v":2001,"vw":33.44},{"c":33.32,"h":33.375,"l":33.32,"n":10,"o":33.375,"t":"2026-10-20T15:10:00Z","v":385,"vw":33.3475},{"c":33.34,"h":33.36,"l":33.34,"n":12,"o":33.35,"t":"2026-10-20T15:40:00Z","v":1178,"vw":33.347273},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-10-20T16:00:00Z","v":400,"vw":33.34},{"c":33.28,"h":33.28,"l":33.2701,"n":4,"o":33.28,"t":"2026-10-20T16:15:00Z","v":742,"vw":33.275437},{"c":33.37,"h":33.42,"l":33.33,"n":12,"o":33.33,"t":"2026-10-20T16:40:00Z","v":1453,"vw":33.364483},{"c":33.35,"h":33.37,"l":33.35,"n":8,"o":33.35,"t":"2026-10-20T17:10:00Z","v":703,"vw":33.354286},{"c":33.44,"h":33.44,"l":33.4,"n":7,"o":33.4,"t":"2026-10-20T18:15:00Z","v":430,"vw":33.42},{"c":33.33,"h":33.34,"l":33.33,"n":4,"o":33.34,"t":"2026-10-20T18:40:00Z","v":501,"vw":33.334},{"c":33.25,"h":33.36,"l":33.25,"n":10,"o":33.36,"t":"2026-10-20T19:00:00Z","v":1058,"vw":33.321},{"c":33.24,"h":33.25,"l":33.24,"n":3,"o":33.25,"t":"2026-10-20T19:10:00Z","v":387,"vw":33.246309},{"c":33.33,"h":33.33,"l":33.24,"n":14,"o":33.33,"t":"2026-10-20T19:30:00Z","v":5758,"vw":33.269724},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-20T20:00:00Z","v":119,"vw":33.35},{"c":33.38,"h":33.4,"l":33.38,"n":2,"o":33.4,"t":"2026-10-21T13:25:00Z","v":845,"vw":33.388521},{"c":33.41,"h":33.48,"l":33.4,"n":18,"o":33.41,"t":"2026-10-21T13:30:00Z","v":4294,"vw":33.434058},{"c":33.36,"h":33.4,"l":33.36,"n":3,"o":33.4,"t":"2026-10-21T13:35:00Z","v":278,"vw":33.38},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-21T13:40:00Z","v":100,"vw":33.26},{"c":33.23,"h":33.23,"l":33.23,"n":3,"o":33.23,"t":"2026-10-21T13:45:00Z","v":175,"vw":33.23},{"c":33.24,"h":33.24,"l":33.24,"n":1,"o":33.24,"t":"2026-10-21T13:50:00Z","v":100,"vw":33.24},{"c":33.22,"h":33.26,"l":33.22,"n":16,"o":33.26,"t":"2026-10-21T14:05:00Z","v":5069,"vw":33.221},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-10-21T14:10:00Z","v":100,"vw":33.22},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-21T14:35:00Z","v":100,"vw":33.34},{"c":33.3,"h":33.3,"l":33.26,"n":4,"o":33.26,"t":"2026-10-21T15:15:00Z","v":907,"vw":33.264415},{"c":33.32,"h":33.3475,"l":33.32,"n":11,"o":33.33,"t":"2026-10-21T15:55:00Z","v":4112,"vw":33.324216},{"c":33.7,"h":33.7,"l":33.44,"n":30,"o":33.44,"t":"2026-10-21T16:05:00Z","v":2612,"vw":33.567744},{"c":33.59,"h":33.65,"l":33.59,"n":24,"o":33.62,"t":"2026-10-21T16:10:00Z","v":1527,"vw":33.6275},{"c":33.49,"h":33.58,"l":33.49,"n":12,"o":33.58,"t":"2026-10-21T16:15:00Z","v":1840,"vw":33.548897},{"c":33.44,"h":33.45,"l":33.44,"n":4,"o":33.445,"t":"2026-10-21T16:20:00Z","v":680,"vw":33.445},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-21T16:45:00Z","v":168,"vw":33.47},{"c":33.48,"h":33.48,"l":33.48,"n":2,"o":33.48,"t":"2026-10-21T16:50:00Z","v":500,"vw":33.48},{"c":33.4201,"h":33.4201,"l":33.4201,"n":1,"o":33.4201,"t":"2026-10-21T17:45:00Z","v":205,"vw":33.4201},{"c":33.455,"h":33.455,"l":33.4209,"n":2,"o":33.4209,"t":"2026-10-21T17:50:00Z","v":329,"vw":33.435618},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-10-21T17:55:00Z","v":227,"vw":33.46},{"c":33.46,"h":33.46,"l":33.431,"n":4,"o":33.431,"t":"2026-10-21T18:05:00Z","v":1400,"vw":33.4455},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-21T18:35:00Z","v":100,"vw":33.48},{"c":33.345,"h":33.345,"l":33.345,"n":1,"o":33.345,"t":"2026-10-21T18:55:00Z","v":110,"vw":33.345},{"c":33.29,"h":33.29,"l":33.29,"n":5,"o":33.29,"t":"2026-10-21T19:00:00Z","v":139,"vw":33.29},{"c":33.295,"h":33.295,"l":33.29,"n":2,"o":33.29,"t":"2026-10-21T19:10:00Z","v":200,"vw":33.2925},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-21T19:15:00Z","v":264,"vw":33.35},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-10-21T19:25:00Z","v":100,"vw":33.41},{"c":33.405,"h":33.405,"l":33.405,"n":2,"o":33.405,"t":"2026-10-21T19:55:00Z","v":209,"vw":33.405},{"c":32.78,"h":32.79,"l":32.78,"n":26,"o":32.78,"t":"2026-10-22T13:30:00Z","v":1323,"vw":32.784},{"c":32.76,"h":32.76,"l":32.76,"n":2,"o":32.76,"t":"2026-10-22T14:05:00Z","v":142,"vw":32.76},{"c":32.74,"h":32.74,"l":32.74,"n":4,"o":32.74,"t":"2026-10-22T14:10:00Z","v":148,"vw":32.74},{"c":32.53,"h":32.55,"l":32.52,"n":8,"o":32.55,"t":"2026-10-22T15:05:00Z","v":894,"vw":32.540836},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-22T15:25:00Z","v":100,"vw":32.56},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-22T15:35:00Z","v":100,"vw":32.51},{"c":32.53,"h":32.53,"l":32.53,"n":7,"o":32.53,"t":"2026-10-22T15:55:00Z","v":644,"vw":32.53},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-22T16:30:00Z","v":341,"vw":32.49},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-22T16:50:00Z","v":256,"vw":32.35},{"c":32.46,"h":32.47,"l":32.46,"n":4,"o":32.46,"t":"2026-10-22T18:10:00Z","v":702,"vw":32.465857},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-10-22T18:55:00Z","v":490,"vw":32.36},{"c":32.41,"h":32.41,"l":32.33,"n":5,"o":32.34,"t":"2026-10-22T19:10:00Z","v":1150,"vw":32.342487},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-22T19:20:00Z","v":229,"vw":32.4}],"history":[{"c":22.22,"h":22.32,"l":22.17,"n":83,"o":22.32,"t":"2024-10-21T04:00:00Z","v":7900,"vw":22.233522},{"c":22.1799,"h":22.2,"l":22.1188,"n":46,"o":22.16,"t":"2024-10-22T04:00:00Z","v":12258,"vw":22.153322},{"c":22.0591,"h":22.13,"l":22.02,"n":48,"o":22.11,"t":"2024-10-23T04:00:00Z","v":110810,"vw":22.03083},{"c":22.0206,"h":22.0206,"l":21.945,"n":51,"o":21.981,"t":"2024-10-24T04:00:00Z","v":2524,"vw":21.975373},{"c":22.0013,"h":22.15,"l":22.001,"n":47,"o":22.15,"t":"2024-10-25T04:00:00Z","v":2190,"vw":22.086446},{"c":22.15,"h":22.16,"l":22.03,"n":54,"o":22.03,"t":"2024-10-28T04:00:00Z","v":2503,"vw":22.141661},{"c":22.056,"h":22.1,"l":22.05,"n":59,"o":22.0501,"t":"2024-10-29T04:00:00Z","v":11163,"vw":22.08739},{"c":21.8722,"h":21.89,"l":21.86,"n":33,"o":21.86,"t":"2024-10-30T04:00:00Z","v":1065,"vw":21.869434},{"c":21.7157,"h":21.79,"l":21.64,"n":69,"o":21.79,"t":"2024-10-31T04:00:00Z","v":3691,"vw":21.702315},{"c":21.7672,"h":21.8557,"l":21.7672,"n":35,"o":21.8557,"t":"2024-11-01T04:00:00Z","v":34561,"vw":21.810134},{"c":21.88,"h":21.915,"l":21.88,"n":35,"o":21.91,"t":"2024-11-04T05:00:00Z","v":1877,"vw":21.910145},{"c":22.1487,"h":22.17,"l":22.1354,"n":25,"o":22.1354,"t":"2024-11-05T05:00:00Z","v":2999,"vw":22.155101},{"c":21.9141,"h":21.9141,"l":21.8218,"n":36,"o":21.84,"t":"2024-11-06T05:00:00Z","v":1623,"vw":21.834378},{"c":22.57,"h":22.57,"l":22.21,"n":63,"o":22.21,"t":"2024-11-07T05:00:00Z","v":2090502,"vw":22.440015},{"c":21.955,"h":22.09,"l":21.895,"n":67,"o":22.09,"t":"2024-11-08T05:00:00Z","v":7676,"vw":21.971136},{"c":21.8247,"h":21.87,"l":21.81,"n":23,"o":21.87,"t":"2024-11-11T05:00:00Z","v":4021,"vw":21.815516},{"c":21.4265,"h":21.555,"l":21.36,"n":56,"o":21.52,"t":"2024-11-12T05:00:00Z","v":12341,"vw":21.4369},{"c":21.3369,"h":21.3501,"l":21.301,"n":53,"o":21.34,"t":"2024-11-13T05:00:00Z","v":12760,"vw":21.318239},{"c":21.1789,"h":21.27,"l":21.16,"n":66,"o":21.27,"t":"2024-11-14T05:00:00Z","v":7277,"vw":21.210879},{"c":21.18,"h":21.24,"l":21.1597,"n":29,"o":21.24,"t":"2024-11-15T05:00:00Z","v":6458,"vw":21.203518},{"c":21.4151,"h":21.4254,"l":21.31,"n":47,"o":21.31,"t":"2024-11-18T05:00:00Z","v":6662,"vw":21.397954},{"c":21.28,"h":21.43,"l":21.28,"n":426,"o":21.3214,"t":"2024-11-19T05:00:00Z","v":30825,"vw":21.345074},{"c":21.3214,"h":21.3214,"l":21.2227,"n":81,"o":21.2643,"t":"2024-11-20T05:00:00Z","v":7370,"vw":21.264867},{"c":21.3,"h":21.3,"l":21.24,"n":28,"o":21.24,"t":"2024-11-21T05:00:00Z","v":4180,"vw":21.282064},{"c":21.3173,"h":21.32,"l":21.27,"n":79,"o":21.3,"t":"2024-11-22T05:00:00Z","v":10439,"vw":21.285716},{"c":21.3757,"h":21.41,"l":21.29,"n":98,"o":21.38,"t":"2024-11-25T05:00:00Z","v":4930,"vw":21.348301},{"c":21.1903,"h":21.27,"l":21.1712,"n":83,"o":21.27,"t":"2024-11-26T05:00:00Z","v":41351,"vw":21.222791},{"c":21.1817,"h":21.29,"l":21.13,"n":39,"o":21.26,"t":"2024-11-27T05:00:00Z","v":5078,"vw":21.209713},{"c":21.1852,"h":21.19,"l":21,"n":39,"o":21,"t":"2024-11-29T05:00:00Z","v":5628,"vw":21.099704},{"c":21.19,"h":21.23,"l":21.12,"n":60,"o":21.2,"t":"2024-12-02T05:00:00Z","v":11676,"vw":21.169474},{"c":21.2496,"h":21.2784,"l":21.0557,"n":61,"o":21.15,"t":"2024-12-03T05:00:00Z","v":4916,"vw":21.218622},{"c":21.3,"h":21.3199,"l":21.25,"n":74,"o":21.3,"t":"2024-12-04T05:00:00Z","v":5576,"vw":21.296079},{"c":21.3807,"h":21.43,"l":21.36,"n":73,"o":21.39,"t":"2024-12-05T05:00:00Z","v":7831,"vw":21.389553},{"c":21.3899,"h":21.425,"l":21.35,"n":61,"o":21.4,"t":"2024-12-06T05:00:00Z","v":3971,"vw":21.390942},{"c":21.8312,"h":21.9899,"l":21.82,"n":91,"o":21.86,"t":"2024-12-09T05:00:00Z","v":10347,"vw":21.926264},{"c":21.5073,"h":21.62,"l":21.48,"n":83,"o":21.62,"t":"2024-12-10T05:00:00Z","v":15286,"vw":21.529553},{"c":21.5895,"h":21.6199,"l":21.505,"n":51,"o":21.55,"t":"2024-12-11T05:00:00Z","v":11921,"vw":21.577139},{"c":21.5024,"h":21.5599,"l":21.48,"n":36,"o":21.5,"t":"2024-12-12T05:00:00Z","v":4646,"vw":21.495548},{"c":21.4901,"h":21.54,"l":21.475,"n":26,"o":21.54,"t":"2024-12-13T05:00:00Z","v":4168,"vw":21.511374},{"c":21.4619,"h":21.52,"l":21.4478,"n":88,"o":21.47,"t":"2024-12-16T05:00:00Z","v":11656,"vw":21.476649},{"c":21.4,"h":21.435,"l":21.3,"n":97,"o":21.32,"t":"2024-12-17T05:00:00Z","v":32605,"vw":21.391327},{"c":20.7857,"h":21.245,"l":20.765,"n":59,"o":21.22,"t":"2024-12-18T05:00:00Z","v":9765,"vw":20.945845},{"c":20.8444,"h":20.96,"l":20.84,"n":92,"o":20.96,"t":"2024-12-19T05:00:00Z","v":10400,"vw":20.904058},{"c":20.95,"h":21.02,"l":20.82,"n":78,"o":20.82,"t":"2024-12-20T05:00:00Z","v":7454,"vw":20.921951},{"c":21.0376,"h":21.04,"l":20.92,"n":124,"o":20.92,"t":"2024-12-23T05:00:00Z","v":8166,"vw":20.994869},{"c":21.16,"h":21.16,"l":21.06,"n":107,"o":21.06,"t":"2024-12-24T05:00:00Z","v":5339,"vw":21.1196},{"c":21.0431,"h":21.07,"l":20.93,"n":58,"o":20.93,"t":"2024-12-26T05:00:00Z","v":8155,"vw":21.023316},{"c":20.99,"h":21.02,"l":20.91,"n":121,"o":20.96,"t":"2024-12-27T05:00:00Z","v":36073,"vw":21.009835},{"c":20.8038,"h":20.86,"l":20.75,"n":58,"o":20.85,"t":"2024-12-30T05:00:00Z","v":8814,"vw":20.817959},{"c":20.7478,"h":20.82,"l":20.729,"n":89,"o":20.82,"t":"2024-12-31T05:00:00Z","v":36089,"vw":20.764218},{"c":20.6753,"h":20.77,"l":20.6519,"n":85,"o":20.75,"t":"2025-01-02T05:00:00Z","v":6362,"vw":20.680082},{"c":20.84,"h":20.8844,"l":20.7908,"n":84,"o":20.83,"t":"2025-01-03T05:00:00Z","v":8783,"vw":20.846024},{"c":20.9538,"h":21.0553,"l":20.935,"n":56,"o":21.0553,"t":"2025-01-06T05:00:00Z","v":9296,"vw":20.999839},{"c":20.8303,"h":21.01,"l":20.815,"n":47,"o":21.01,"t":"2025-01-07T05:00:00Z","v":3386,"vw":20.876143},{"c":20.7497,"h":20.75,"l":20.7,"n":93,"o":20.7,"t":"2025-01-08T05:00:00Z","v":40597,"vw":20.717989},{"c":20.36,"h":20.5,"l":20.33,"n":91,"o":20.5,"t":"2025-01-10T05:00:00Z","v":74250,"vw":20.380349},{"c":20.265,"h":20.27,"l":20.17,"n":71,"o":20.17,"t":"2025-01-13T05:00:00Z","v":4828,"vw":20.242203},{"c":20.4845,"h":20.5098,"l":20.4305,"n":65,"o":20.4906,"t":"2025-01-14T05:00:00Z","v":15855,"vw":20.460198},{"c":20.7313,"h":20.76,"l":20.64,"n":115,"o":20.64,"t":"2025-01-15T05:00:00Z","v":11421,"vw":20.696399},{"c":20.6863,"h":20.74,"l":20.6818,"n":111,"o":20.74,"t":"2025-01-16T05:00:00Z","v":7777,"vw":20.706331},{"c":20.8297,"h":20.9,"l":20.73,"n":109,"o":20.73,"t":"2025-01-17T05:00:00Z","v":7236,"vw":20.853163},{"c":21.0548,"h":21.1,"l":20.97,"n":78,"o":21,"t":"2025-01-21T05:00:00Z","v":7254,"vw":21.064345},{"c":21.062,"h":21.13,"l":21.06,"n":71,"o":21.08,"t":"2025-01-22T05:00:00Z","v":7613,"vw":21.096319},{"c":21.125,"h":21.125,"l":21.04,"n":35,"o":21.04,"t":"2025-01-23T05:00:00Z","v":5216,"vw":21.093337},{"c":21.2578,"h":21.29,"l":21.21,"n":57,"o":21.215,"t":"2025-01-24T05:00:00Z","v":7233,"vw":21.256789},{"c":20.96,"h":21.02,"l":20.94,"n":78,"o":20.95,"t":"2025-01-27T05:00:00Z","v":12954,"vw":20.967749},{"c":21.1422,"h":21.16,"l":20.93,"n":72,"o":20.97,"t":"2025-01-28T05:00:00Z","v":6467,"vw":21.020358},{"c":21.12,"h":21.31,"l":21.12,"n":63,"o":21.23,"t":"2025-01-29T05:00:00Z","v":7225,"vw":21.208852},{"c":21.43,"h":21.52,"l":21.395,"n":59,"o":21.395,"t":"2025-01-30T05:00:00Z","v":12803,"vw":21.463507},{"c":21.2119,"h":21.45,"l":21.21,"n":74,"o":21.415,"t":"2025-01-31T05:00:00Z","v":8037,"vw":21.373777},{"c":21.12,"h":21.19,"l":20.9,"n":92,"o":20.9,"t":"2025-02-03T05:00:00Z","v":11849,"vw":21.100474},{"c":21.3702,"h":21.4294,"l":21.13,"n":43,"o":21.13,"t":"2025-02-04T05:00:00Z","v":5186,"vw":21.244567},{"c":21.28,"h":21.3185,"l":21.271,"n":47,"o":21.2865,"t":"2025-02-05T05:00:00Z","v":9713,"vw":21.296595},{"c":21.29,"h":21.2999,"l":21.23,"n":52,"o":21.29,"t":"2025-02-06T05:00:00Z","v":10909,"vw":21.254657},{"c":21.2998,"h":21.5394,"l":21.295,"n":40,"o":21.47,"t":"2025-02-07T05:00:00Z","v":5130,"vw":21.348093},{"c":21.5941,"h":21.6119,"l":21.53,"n":46,"o":21.55,"t":"2025-02-10T05:00:00Z","v":12882,"vw":21.555823},{"c":21.5155,"h":21.5653,"l":21.5,"n":58,"o":21.5,"t":"2025-02-11T05:00:00Z","v":4832,"vw":21.533422},{"c":21.6293,"h":21.685,"l":21.51,"n":38,"o":21.51,"t":"2025-02-12T05:00:00Z","v":11474,"vw":21.61225},{"c":21.7977,"h":21.8,"l":21.5,"n":41,"o":21.5,"t":"2025-02-13T05:00:00Z","v":43279,"vw":21.737732},{"c":21.9623,"h":22,"l":21.9,"n":42,"o":22,"t":"2025-02-14T05:00:00Z","v":5860,"vw":21.924471},{"c":22.075,"h":22.1173,"l":22.0452,"n":96,"o":22.0452,"t":"2025-02-18T05:00:00Z","v":12099,"vw":22.07159},{"c":22.0096,"h":22.05,"l":21.9701,"n":61,"o":22.05,"t":"2025-02-19T05:00:00Z","v":4992,"vw":22.006595},{"c":22.2351,"h":22.36,"l":22.15,"n":78,"o":22.24,"t":"2025-02-20T05:00:00Z","v":10371,"vw":22.227295},{"c":22.1893,"h":22.37,"l":22.1318,"n":51,"o":22.37,"t":"2025-02-21T05:00:00Z","v":4287,"vw":22.271939},{"c":21.88,"h":22.12,"l":21.8757,"n":78,"o":22.1,"t":"2025-02-24T05:00:00Z","v":10688,"vw":21.930585},{"c":21.8807,"h":21.96,"l":21.81,"n":57,"o":21.96,"t":"2025-02-25T05:00:00Z","v":9602,"vw":21.888184},{"c":22.1095,"h":22.23,"l":22.05,"n":44,"o":22.14,"t":"2025-02-26T05:00:00Z","v":9657,"vw":22.138046},{"c":21.6718,"h":21.885,"l":21.67,"n":56,"o":21.87,"t":"2025-02-27T05:00:00Z","v":15080,"vw":21.717794},{"c":21.3568,"h":21.36,"l":21.24,"n":60,"o":21.32,"t":"2025-02-28T05:00:00Z","v":6895,"vw":21.323924},{"c":21.2116,"h":21.56,"l":21.16,"n":282,"o":21.52,"t":"2025-03-03T05:00:00Z","v":15214,"vw":21.371631},{"c":21.4065,"h":21.58,"l":21.1604,"n":131,"o":21.32,"t":"2025-03-04T05:00:00Z","v":7625,"vw":21.433171},{"c":22.0585,"h":22.06,"l":21.8,"n":45,"o":21.8,"t":"2025-03-05T05:00:00Z","v":5965,"vw":22.012304},{"c":21.9483,"h":22.1,"l":21.94,"n":60,"o":22.06,"t":"2025-03-06T05:00:00Z","v":5723,"vw":22.005599},{"c":22.0572,"h":22.06,"l":21.845,"n":39,"o":22,"t":"2025-03-07T05:00:00Z","v":4481,"vw":21.958843},{"c":21.4887,"h":21.61,"l":21.4599,"n":39,"o":21.57,"t":"2025-03-10T04:00:00Z","v":5061,"vw":21.520311},{"c":21.6754,"h":21.75,"l":21.5328,"n":60,"o":21.7,"t":"2025-03-11T04:00:00Z","v":13149,"vw":21.622178},{"c":21.775,"h":21.79,"l":21.7,"n":35,"o":21.76,"t":"2025-03-12T04:00:00Z","v":8893,"vw":21.76716},{"c":21.7408,"h":21.779,"l":21.58,"n":127,"o":21.63,"t":"2025-03-13T04:00:00Z","v":10394,"vw":21.68628},{"c":22.148,"h":22.148,"l":22.09,"n":32,"o":22.115,"t":"2025-03-14T04:00:00Z","v":2483,"vw":22.122808},{"c":22.5357,"h":22.571,"l":22.24,"n":64,"o":22.24,"t":"2025-03-17T04:00:00Z","v":20474,"vw":22.507203},{"c":22.455,"h":22.53,"l":22.4215,"n":67,"o":22.53,"t":"2025-03-18T04:00:00Z","v":9200,"vw":22.467614},{"c":22.4924,"h":22.55,"l":22.4199,"n":157,"o":22.54,"t":"2025-03-19T04:00:00Z","v":7526,"vw":22.4772},{"c":22.271,"h":22.3196,"l":22.2315,"n":46,"o":22.243,"t":"2025-03-20T04:00:00Z","v":12626,"vw":22.277122},{"c":22.197,"h":22.2299,"l":22.13,"n":39,"o":22.15,"t":"2025-03-21T04:00:00Z","v":7027,"vw":22.182718},{"c":22.285,"h":22.32,"l":22.265,"n":72,"o":22.29,"t":"2025-03-24T04:00:00Z","v":7301,"vw":22.299488},{"c":22.2461,"h":22.3128,"l":22.245,"n":48,"o":22.28,"t":"2025-03-25T04:00:00Z","v":16028,"vw":22.264128},{"c":22.1352,"h":22.29,"l":22.09,"n":57,"o":22.29,"t":"2025-03-26T04:00:00Z","v":9157,"vw":22.232018},{"c":22.2566,"h":22.32,"l":22.14,"n":47,"o":22.16,"t":"2025-03-27T04:00:00Z","v":5818,"vw":22.273631},{"c":21.8111,"h":21.95,"l":21.79,"n":52,"o":21.95,"t":"2025-03-28T04:00:00Z","v":6649,"vw":21.842183},{"c":21.79,"h":21.89,"l":21.57,"n":44,"o":21.57,"t":"2025-03-31T04:00:00Z","v":88341,"vw":21.882404},{"c":21.8595,"h":21.89,"l":21.77,"n":36,"o":21.77,"t":"2025-04-01T04:00:00Z","v":4838,"vw":21.847043},{"c":21.8764,"h":21.91,"l":21.79,"n":42,"o":21.82,"t":"2025-04-02T04:00:00Z","v":147790,"vw":21.791421},{"c":21.4573,"h":21.6,"l":21.43,"n":56,"o":21.49,"t":"2025-04-03T04:00:00Z","v":9110,"vw":21.51745},{"c":20.2093,"h":20.44,"l":20.08,"n":103,"o":20.44,"t":"2025-04-04T04:00:00Z","v":8924,"vw":20.224315},{"c":19.5297,"h":19.97,"l":19.34,"n":140,"o":19.58,"t":"2025-04-07T04:00:00Z","v":15276,"vw":19.488019},{"c":19.19,"h":19.86,"l":18.9711,"n":73,"o":19.85,"t":"2025-04-08T04:00:00Z","v":9307,"vw":19.455882},{"c":20.4499,"h":20.5,"l":19.145,"n":166,"o":19.2,"t":"2025-04-09T04:00:00Z","v":17727,"vw":19.655454},{"c":20.025,"h":20.23,"l":19.88,"n":73,"o":20.23,"t":"2025-04-10T04:00:00Z","v":11299,"vw":19.973282},{"c":20.71,"h":20.71,"l":20.32,"n":72,"o":20.5,"t":"2025-04-11T04:00:00Z","v":9421,"vw":20.517186},{"c":20.86,"h":20.975,"l":20.82,"n":97,"o":20.82,"t":"2025-04-14T04:00:00Z","v":6895,"vw":20.878483},{"c":20.9043,"h":21.01,"l":20.9,"n":40,"o":20.92,"t":"2025-04-15T04:00:00Z","v":28128,"vw":20.920585},{"c":20.6504,"h":20.81,"l":20.53,"n":77,"o":20.66,"t":"2025-04-16T04:00:00Z","v":7374,"vw":20.700586},{"c":20.7615,"h":20.865,"l":20.7615,"n":29,"o":20.8,"t":"2025-04-17T04:00:00Z","v":4866,"vw":20.819713},{"c":20.7798,"h":20.93,"l":20.66,"n":46,"o":20.93,"t":"2025-04-21T04:00:00Z","v":3328,"vw":20.748376},{"c":21.0878,"h":21.22,"l":20.96,"n":57,"o":20.96,"t":"2025-04-22T04:00:00Z","v":4755,"vw":21.080755},{"c":21.331,"h":21.41,"l":21.3048,"n":31,"o":21.33,"t":"2025-04-23T04:00:00Z","v":4423,"vw":21.354934},{"c":21.541,"h":21.541,"l":21.45,"n":34,"o":21.46,"t":"2025-04-24T04:00:00Z","v":3845,"vw":21.48872},{"c":21.4623,"h":21.48,"l":21.34,"n":46,"o":21.38,"t":"2025-04-25T04:00:00Z","v":6312,"vw":21.422776},{"c":21.5531,"h":21.5869,"l":21.45,"n":60,"o":21.49,"t":"2025-04-28T04:00:00Z","v":9901,"vw":21.501954},{"c":21.6281,"h":21.645,"l":21.57,"n":21,"o":21.57,"t":"2025-04-29T04:00:00Z","v":1444,"vw":21.625959},{"c":21.7106,"h":21.7106,"l":21.5503,"n":88,"o":21.56,"t":"2025-04-30T04:00:00Z","v":14014,"vw":21.646766},{"c":21.6644,"h":21.7385,"l":21.64,"n":53,"o":21.67,"t":"2025-05-01T04:00:00Z","v":6294,"vw":21.67517},{"c":22.2958,"h":22.33,"l":22.255,"n":45,"o":22.33,"t":"2025-05-02T04:00:00Z","v":3639,"vw":22.297491},{"c":22.58,"h":22.6831,"l":22.58,"n":46,"o":22.64,"t":"2025-05-05T04:00:00Z","v":3805,"vw":22.621783},{"c":22.485,"h":22.55,"l":22.16,"n":27,"o":22.16,"t":"2025-05-06T04:00:00Z","v":3018,"vw":22.435561},{"c":22.2404,"h":22.305,"l":22.21,"n":44,"o":22.305,"t":"2025-05-07T04:00:00Z","v":3375,"vw":22.234559},{"c":22.1375,"h":22.255,"l":22.1375,"n":38,"o":22.24,"t":"2025-05-08T04:00:00Z","v":5681,"vw":22.186101},{"c":22.2556,"h":22.37,"l":22.231,"n":77,"o":22.37,"t":"2025-05-09T04:00:00Z","v":12992,"vw":22.287056},{"c":22.7188,"h":22.75,"l":22.68,"n":78,"o":22.68,"t":"2025-05-12T04:00:00Z","v":6432,"vw":22.719361},{"c":22.7885,"h":22.8499,"l":22.66,"n":37,"o":22.66,"t":"2025-05-13T04:00:00Z","v":3599,"vw":22.749831},{"c":22.91,"h":23.04,"l":22.91,"n":46,"o":23,"t":"2025-05-14T04:00:00Z","v":7782,"vw":22.969885},{"c":22.9382,"h":22.97,"l":22.9197,"n":33,"o":22.93,"t":"2025-05-15T04:00:00Z","v":2124,"vw":22.935764},{"c":22.9491,"h":22.95,"l":22.87,"n":45,"o":22.9,"t":"2025-05-16T04:00:00Z","v":7588,"vw":22.921091},{"c":22.968,"h":22.99,"l":22.57,"n":70,"o":22.76,"t":"2025-05-19T04:00:00Z","v":8337,"vw":22.911318},{"c":22.9807,"h":22.9807,"l":22.9205,"n":48,"o":22.925,"t":"2025-05-20T04:00:00Z","v":4477,"vw":22.945492},{"c":22.9445,"h":23.16,"l":22.9302,"n":57,"o":23.09,"t":"2025-05-21T04:00:00Z","v":3993,"vw":23.078808},{"c":22.8447,"h":22.9,"l":22.8447,"n":50,"o":22.88,"t":"2025-05-22T04:00:00Z","v":3261,"vw":22.865701},{"c":22.9217,"h":22.95,"l":22.8,"n":27,"o":22.8,"t":"2025-05-23T04:00:00Z","v":1782,"vw":22.887343},{"c":22.7975,"h":22.86,"l":22.771,"n":68,"o":22.771,"t":"2025-05-27T04:00:00Z","v":5548,"vw":22.804822},{"c":22.7077,"h":22.7628,"l":22.69,"n":44,"o":22.71,"t":"2025-05-28T04:00:00Z","v":4647,"vw":22.74224},{"c":22.7871,"h":22.82,"l":22.775,"n":32,"o":22.795,"t":"2025-05-29T04:00:00Z","v":2556,"vw":22.798182},{"c":22.5243,"h":22.5243,"l":22.4401,"n":44,"o":22.4601,"t":"2025-05-30T04:00:00Z","v":2301,"vw":22.484349},{"c":22.6613,"h":22.6613,"l":22.55,"n":50,"o":22.55,"t":"2025-06-02T04:00:00Z","v":4655,"vw":22.616144},{"c":22.7469,"h":22.79,"l":22.72,"n":49,"o":22.72,"t":"2025-06-03T04:00:00Z","v":5694,"vw":22.760844},{"c":23.0135,"h":23.04,"l":22.9405,"n":41,"o":22.9405,"t":"2025-06-04T04:00:00Z","v":2849,"vw":22.999039},{"c":23.0942,"h":23.2083,"l":23.09,"n":25,"o":23.2,"t":"2025-06-05T04:00:00Z","v":3600,"vw":23.108858},{"c":23.1749,"h":23.2,"l":23.131,"n":24,"o":23.131,"t":"2025-06-06T04:00:00Z","v":1507,"vw":23.156185},{"c":23.3644,"h":23.38,"l":23.26,"n":43,"o":23.26,"t":"2025-06-09T04:00:00Z","v":4884,"vw":23.332272},{"c":23.4985,"h":23.52,"l":23.3601,"n":40,"o":23.41,"t":"2025-06-10T04:00:00Z","v":5084,"vw":23.476425},{"c":23.5641,"h":23.67,"l":23.54,"n":33,"o":23.64,"t":"2025-06-11T04:00:00Z","v":3866,"vw":23.581198},{"c":23.564,"h":23.5829,"l":23.53,"n":46,"o":23.577,"t":"2025-06-12T04:00:00Z","v":4735,"vw":23.569555},{"c":23.1702,"h":23.24,"l":23.16,"n":29,"o":23.24,"t":"2025-06-13T04:00:00Z","v":1957,"vw":23.175136},{"c":23.4809,"h":23.6,"l":23.45,"n":43,"o":23.45,"t":"2025-06-16T04:00:00Z","v":3266,"vw":23.529496},{"c":23.1938,"h":23.34,"l":23.16,"n":40,"o":23.34,"t":"2025-06-17T04:00:00Z","v":3111,"vw":23.232151},{"c":23.1449,"h":23.2,"l":23.13,"n":34,"o":23.15,"t":"2025-06-18T04:00:00Z","v":3982,"vw":23.180447},{"c":23.0301,"h":23.24,"l":23.025,"n":107,"o":23.24,"t":"2025-06-20T04:00:00Z","v":10593,"vw":23.069417},{"c":23.2103,"h":23.215,"l":22.98,"n":63,"o":23.08,"t":"2025-06-23T04:00:00Z","v":6784,"vw":23.087178},{"c":23.7935,"h":23.7935,"l":23.56,"n":31,"o":23.56,"t":"2025-06-24T04:00:00Z","v":3270,"vw":23.701304},{"c":23.8082,"h":23.83,"l":23.7501,"n":40,"o":23.7501,"t":"2025-06-25T04:00:00Z","v":3051,"vw":23.781105},{"c":23.9498,"h":23.95,"l":23.91,"n":25,"o":23.91,"t":"2025-06-26T04:00:00Z","v":1238,"vw":23.937143},{"c":23.8935,"h":23.98,"l":23.845,"n":52,"o":23.85,"t":"2025-06-27T04:00:00Z","v":4735,"vw":23.917275},{"c":23.9746,"h":23.98,"l":23.84,"n":65,"o":23.84,"t":"2025-06-30T04:00:00Z","v":10408,"vw":23.919111},{"c":23.9777,"h":24,"l":23.92,"n":46,"o":23.97,"t":"2025-07-01T04:00:00Z","v":5232,"vw":23.969969},{"c":24.0711,"h":24.0711,"l":23.96,"n":43,"o":23.97,"t":"2025-07-02T04:00:00Z","v":4082,"vw":24.023754},{"c":24.1931,"h":24.23,"l":24.18,"n":42,"o":24.19,"t":"2025-07-03T04:00:00Z","v":2679,"vw":24.215719},{"c":23.8337,"h":23.92,"l":23.785,"n":28,"o":23.92,"t":"2025-07-07T04:00:00Z","v":1997,"vw":23.861651},{"c":24.0232,"h":24.035,"l":23.9801,"n":34,"o":24.03,"t":"2025-07-08T04:00:00Z","v":2673,"vw":24.007907},{"c":23.965,"h":23.995,"l":23.91,"n":79,"o":23.97,"t":"2025-07-09T04:00:00Z","v":12812,"vw":23.961042},{"c":24.0334,"h":24.035,"l":23.96,"n":29,"o":23.97,"t":"2025-07-10T04:00:00Z","v":2121,"vw":24.00566},{"c":23.9742,"h":24.01,"l":23.9506,"n":28,"o":24,"t":"2025-07-11T04:00:00Z","v":1797,"vw":23.984354},{"c":24.0269,"h":24.05,"l":23.96,"n":53,"o":23.96,"t":"2025-07-14T04:00:00Z","v":3179,"vw":24.011737},{"c":24.1936,"h":24.2239,"l":24.14,"n":55,"o":24.17,"t":"2025-07-15T04:00:00Z","v":4833,"vw":24.173262},{"c":24.3039,"h":24.31,"l":24.12,"n":93,"o":24.12,"t":"2025-07-16T04:00:00Z","v":10238,"vw":24.247488},{"c":24.3807,"h":24.395,"l":24.35,"n":42,"o":24.3505,"t":"2025-07-17T04:00:00Z","v":3162,"vw":24.370973},{"c":24.37,"h":24.5101,"l":24.37,"n":89,"o":24.5101,"t":"2025-07-18T04:00:00Z","v":10433,"vw":24.410519},{"c":24.5504,"h":24.6004,"l":24.5,"n":49,"o":24.5,"t":"2025-07-21T04:00:00Z","v":5090,"vw":24.553108},{"c":24.545,"h":24.5465,"l":24.45,"n":38,"o":24.45,"t":"2025-07-22T04:00:00Z","v":3227,"vw":24.510358},{"c":24.7985,"h":24.8248,"l":24.75,"n":41,"o":24.75,"t":"2025-07-23T04:00:00Z","v":2850,"vw":24.765581},{"c":24.6591,"h":24.7242,"l":24.6591,"n":44,"o":24.7242,"t":"2025-07-24T04:00:00Z","v":2492,"vw":24.696513},{"c":24.58,"h":24.59,"l":24.52,"n":65,"o":24.52,"t":"2025-07-25T04:00:00Z","v":3037,"vw":24.570057},{"c":24.4398,"h":24.49,"l":24.41,"n":52,"o":24.47,"t":"2025-07-28T04:00:00Z","v":7817,"vw":24.442877},{"c":24.4885,"h":24.56,"l":24.4,"n":97,"o":24.4001,"t":"2025-07-29T04:00:00Z","v":59944,"vw":24.499607},{"c":24.2992,"h":24.43,"l":24.2992,"n":43,"o":24.43,"t":"2025-07-30T04:00:00Z","v":3194,"vw":24.399845},{"c":24.1854,"h":24.28,"l":24.1522,"n":93,"o":24.23,"t":"2025-07-31T04:00:00Z","v":9516,"vw":24.240243},{"c":23.9967,"h":24.05,"l":23.91,"n":54,"o":23.97,"t":"2025-08-01T04:00:00Z","v":3515,"vw":24.010604},{"c":24.37,"h":24.37,"l":24.23,"n":74,"o":24.3001,"t":"2025-08-04T04:00:00Z","v":372608,"vw":24.359285},{"c":24.4868,"h":24.55,"l":24.4,"n":151,"o":24.51,"t":"2025-08-05T04:00:00Z","v":187112,"vw":24.541615},{"c":24.64,"h":24.67,"l":24.5,"n":234,"o":24.52,"t":"2025-08-06T04:00:00Z","v":47935,"vw":24.569116},{"c":24.7726,"h":24.85,"l":24.7224,"n":61,"o":24.85,"t":"2025-08-07T04:00:00Z","v":5480,"vw":24.753006},{"c":24.7588,"h":24.7798,"l":24.73,"n":31,"o":24.73,"t":"2025-08-08T04:00:00Z","v":2832,"vw":24.736772},{"c":24.6796,"h":24.74,"l":24.651,"n":40,"o":24.74,"t":"2025-08-11T04:00:00Z","v":4428,"vw":24.715765},{"c":25.06,"h":25.16,"l":24.82,"n":237,"o":24.83,"t":"2025-08-12T04:00:00Z","v":4828806,"vw":25.006622},{"c":25.3266,"h":25.39,"l":25.29,"n":81,"o":25.36,"t":"2025-08-13T04:00:00Z","v":6710,"vw":25.324607},{"c":25.0181,"h":25.04,"l":24.915,"n":65,"o":25.01,"t":"2025-08-14T04:00:00Z","v":6071,"vw":24.998081},{"c":24.9455,"h":24.9941,"l":24.92,"n":70,"o":24.97,"t":"2025-08-15T04:00:00Z","v":5774,"vw":24.965164},{"c":24.9899,"h":25.06,"l":24.9586,"n":49,"o":25.06,"t":"2025-08-18T04:00:00Z","v":3970,"vw":24.979277},{"c":24.7742,"h":24.89,"l":24.7647,"n":59,"o":24.89,"t":"2025-08-19T04:00:00Z","v":5043,"vw":24.813259},{"c":24.7264,"h":24.77,"l":24.63,"n":75,"o":24.76,"t":"2025-08-20T04:00:00Z","v":6505,"vw":24.721249},{"c":24.6699,"h":24.71,"l":24.65,"n":48,"o":24.67,"t":"2025-08-21T04:00:00Z","v":4397,"vw":24.683696},{"c":25.1634,"h":25.1744,"l":25,"n":46,"o":25,"t":"2025-08-22T04:00:00Z","v":5328,"vw":25.143966},{"c":25.01,"h":25.189,"l":25.005,"n":61,"o":25.14,"t":"2025-08-25T04:00:00Z","v":4554,"vw":25.102204},{"c":24.9235,"h":24.99,"l":24.9,"n":47,"o":24.99,"t":"2025-08-26T04:00:00Z","v":2455,"vw":24.952454},{"c":24.76,"h":24.7697,"l":24.67,"n":89,"o":24.67,"t":"2025-08-27T04:00:00Z","v":25297,"vw":24.737878},{"c":24.86,"h":24.879,"l":24.8005,"n":61,"o":24.8124,"t":"2025-08-28T04:00:00Z","v":5695,"vw":24.849048},{"c":24.804,"h":24.8189,"l":24.69,"n":83,"o":24.8,"t":"2025-08-29T04:00:00Z","v":6189,"vw":24.788757},{"c":24.7453,"h":24.75,"l":24.58,"n":75,"o":24.58,"t":"2025-09-02T04:00:00Z","v":6011,"vw":24.65507},{"c":24.8422,"h":24.8795,"l":24.78,"n":67,"o":24.79,"t":"2025-09-03T04:00:00Z","v":4035,"vw":24.819968},{"c":24.7546,"h":24.755,"l":24.61,"n":47,"o":24.61,"t":"2025-09-04T04:00:00Z","v":4057,"vw":24.690122},{"c":25.0035,"h":25.04,"l":24.96,"n":52,"o":24.96,"t":"2025-09-05T04:00:00Z","v":2520,"vw":25.000311},{"c":25.1853,"h":25.1853,"l":25.105,"n":158,"o":25.11,"t":"2025-09-08T04:00:00Z","v":8499,"vw":25.141102},{"c":25.3945,"h":25.43,"l":25.33,"n":113,"o":25.33,"t":"2025-09-09T04:00:00Z","v":10244,"vw":25.401471},{"c":25.5922,"h":25.61,"l":25.57,"n":41,"o":25.61,"t":"2025-09-10T04:00:00Z","v":1831,"vw":25.584527},{"c":25.9565,"h":25.9663,"l":25.88,"n":45,"o":25.88,"t":"2025-09-11T04:00:00Z","v":3066,"vw":25.923985},{"c":26.0286,"h":26.07,"l":26,"n":72,"o":26.03,"t":"2025-09-12T04:00:00Z","v":6419,"vw":26.037623},{"c":26.1837,"h":26.2091,"l":26.1332,"n":61,"o":26.14,"t":"2025-09-15T04:00:00Z","v":12191,"vw":26.176505},{"c":26.4409,"h":26.45,"l":26.3287,"n":60,"o":26.37,"t":"2025-09-16T04:00:00Z","v":3756,"vw":26.385204},{"c":26.51,"h":26.61,"l":26.4989,"n":86,"o":26.5,"t":"2025-09-17T04:00:00Z","v":12932,"vw":26.54172},{"c":26.4998,"h":26.523,"l":26.42,"n":107,"o":26.42,"t":"2025-09-18T04:00:00Z","v":6330,"vw":26.466911},{"c":26.4167,"h":26.46,"l":26.41,"n":67,"o":26.46,"t":"2025-09-19T04:00:00Z","v":4758,"vw":26.428806},{"c":26.4865,"h":26.5,"l":26.4106,"n":44,"o":26.43,"t":"2025-09-22T04:00:00Z","v":2892,"vw":26.479949},{"c":26.4476,"h":26.57,"l":26.4476,"n":62,"o":26.45,"t":"2025-09-23T04:00:00Z","v":5576,"vw":26.495408},{"c":26.4321,"h":26.53,"l":26.43,"n":94,"o":26.52,"t":"2025-09-24T04:00:00Z","v":19943,"vw":26.459495},{"c":26.334,"h":26.37,"l":26.22,"n":52,"o":26.31,"t":"2025-09-25T04:00:00Z","v":22974,"vw":26.229874},{"c":26.219,"h":26.219,"l":26.09,"n":56,"o":26.09,"t":"2025-09-26T04:00:00Z","v":4176,"vw":26.146296},{"c":26.4655,"h":26.55,"l":26.45,"n":59,"o":26.55,"t":"2025-09-29T04:00:00Z","v":4361,"vw":26.497002},{"c":26.52,"h":26.57,"l":26.45,"n":111,"o":26.52,"t":"2025-09-30T04:00:00Z","v":14146,"vw":26.50764},{"c":26.7058,"h":26.72,"l":26.66,"n":52,"o":26.67,"t":"2025-10-01T04:00:00Z","v":3702,"vw":26.693876},{"c":26.8583,"h":26.98,"l":26.795,"n":74,"o":26.98,"t":"2025-10-02T04:00:00Z","v":5047,"vw":26.843494},{"c":26.93,"h":26.9816,"l":26.92,"n":79,"o":26.97,"t":"2025-10-03T04:00:00Z","v":3772,"vw":26.954309},{"c":26.9834,"h":27.04,"l":26.95,"n":61,"o":26.95,"t":"2025-10-06T04:00:00Z","v":3482,"vw":27.012447},{"c":27.1599,"h":27.19,"l":26.8125,"n":711,"o":27.11,"t":"2025-10-07T04:00:00Z","v":318916,"vw":26.98102},{"c":27.37,"h":27.37,"l":27.14,"n":54,"o":27.14,"t":"2025-10-08T04:00:00Z","v":5565,"vw":27.238413},{"c":27.0641,"h":27.32,"l":27.0265,"n":49,"o":27.31,"t":"2025-10-09T04:00:00Z","v":4392,"vw":27.091567},{"c":26.08,"h":27.09,"l":26.0799,"n":80,"o":27.09,"t":"2025-10-10T04:00:00Z","v":5004,"vw":26.334904},{"c":26.8407,"h":26.8407,"l":26.73,"n":31,"o":26.76,"t":"2025-10-13T04:00:00Z","v":871,"vw":26.748506},{"c":26.6195,"h":26.7,"l":26.4166,"n":39,"o":26.4166,"t":"2025-10-14T04:00:00Z","v":1760,"vw":26.626615},{"c":27.0029,"h":27.0594,"l":26.93,"n":33,"o":26.98,"t":"2025-10-15T04:00:00Z","v":1931,"vw":27.016987},{"c":27.195,"h":27.38,"l":27.17,"n":87,"o":27.24,"t":"2025-10-16T04:00:00Z","v":4179,"vw":27.272423},{"c":27.2649,"h":27.304,"l":27.08,"n":45,"o":27.08,"t":"2025-10-17T04:00:00Z","v":4780,"vw":27.163024},{"c":27.6528,"h":27.67,"l":27.47,"n":52,"o":27.47,"t":"2025-10-20T04:00:00Z","v":3946,"vw":27.62578},{"c":27.3765,"h":27.46,"l":27.35,"n":55,"o":27.4153,"t":"2025-10-21T04:00:00Z","v":7738,"vw":27.412088},{"c":27.375,"h":27.52,"l":27.28,"n":61,"o":27.51,"t":"2025-10-22T04:00:00Z","v":7346,"vw":27.416614},{"c":27.5849,"h":27.65,"l":27.57,"n":127,"o":27.6132,"t":"2025-10-23T04:00:00Z","v":10529,"vw":27.609294},{"c":27.7762,"h":27.839,"l":27.76,"n":63,"o":27.77,"t":"2025-10-24T04:00:00Z","v":5864,"vw":27.802538},{"c":28.1,"h":28.1,"l":28,"n":132,"o":28.0714,"t":"2025-10-27T04:00:00Z","v":25223,"vw":28.050784},{"c":28.033,"h":28.08,"l":27.86,"n":58,"o":27.86,"t":"2025-10-28T04:00:00Z","v":5529,"vw":27.955136},{"c":28.22,"h":28.305,"l":28.11,"n":71,"o":28.3016,"t":"2025-10-29T04:00:00Z","v":7979,"vw":28.175596},{"c":27.859,"h":27.936,"l":27.845,"n":53,"o":27.88,"t":"2025-10-30T04:00:00Z","v":6906,"vw":27.887823},{"c":27.8388,"h":27.87,"l":27.76,"n":95,"o":27.87,"t":"2025-10-31T04:00:00Z","v":9564,"vw":27.810984},{"c":27.99,"h":28.0401,"l":27.9,"n":69,"o":27.9,"t":"2025-11-03T05:00:00Z","v":6957,"vw":28.019869},{"c":27.4511,"h":27.65,"l":27.4511,"n":78,"o":27.5,"t":"2025-11-04T05:00:00Z","v":4971,"vw":27.566765},{"c":27.86,"h":27.86,"l":27.56,"n":70,"o":27.62,"t":"2025-11-05T05:00:00Z","v":7550,"vw":27.727668},{"c":27.4946,"h":27.585,"l":27.455,"n":58,"o":27.585,"t":"2025-11-06T05:00:00Z","v":2548,"vw":27.517118},{"c":27.3309,"h":27.3309,"l":27.065,"n":69,"o":27.14,"t":"2025-11-07T05:00:00Z","v":4042,"vw":27.180328},{"c":27.8767,"h":27.9,"l":27.69,"n":45,"o":27.7,"t":"2025-11-10T05:00:00Z","v":4121,"vw":27.798343},{"c":27.9204,"h":27.948,"l":27.87,"n":50,"o":27.87,"t":"2025-11-11T05:00:00Z","v":5581,"vw":27.909459},{"c":27.9199,"h":27.925,"l":27.81,"n":65,"o":27.91,"t":"2025-11-12T05:00:00Z","v":5256,"vw":27.862814},{"c":27.5276,"h":27.73,"l":27.5,"n":57,"o":27.73,"t":"2025-11-13T05:00:00Z","v":2910,"vw":27.605142},{"c":27.5221,"h":27.6505,"l":27.33,"n":85,"o":27.33,"t":"2025-11-14T05:00:00Z","v":5227,"vw":27.517495},{"c":27.1721,"h":27.435,"l":27.09,"n":92,"o":27.39,"t":"2025-11-17T05:00:00Z","v":8269,"vw":27.278292},{"c":27.023,"h":27.0875,"l":26.85,"n":63,"o":26.97,"t":"2025-11-18T05:00:00Z","v":3768,"vw":26.975402},{"c":26.9485,"h":26.9485,"l":26.86,"n":65,"o":26.9,"t":"2025-11-19T05:00:00Z","v":3702,"vw":26.905476},{"c":26.5139,"h":27.16,"l":26.5139,"n":122,"o":27.16,"t":"2025-11-20T05:00:00Z","v":7973,"vw":26.822955},{"c":26.5297,"h":26.6168,"l":26.27,"n":89,"o":26.34,"t":"2025-11-21T05:00:00Z","v":6785,"vw":26.481562},{"c":26.7937,"h":26.7937,"l":26.59,"n":50,"o":26.6,"t":"2025-11-24T05:00:00Z","v":3764,"vw":26.720411},{"c":26.842,"h":26.87,"l":26.675,"n":62,"o":26.675,"t":"2025-11-25T05:00:00Z","v":3495,"vw":26.843405},{"c":27.0896,"h":27.1199,"l":27.07,"n":55,"o":27.07,"t":"2025-11-26T05:00:00Z","v":8283,"vw":27.096497},{"c":27.1795,"h":27.22,"l":27.1199,"n":56,"o":27.12,"t":"2025-11-28T05:00:00Z","v":8181,"vw":27.153786},{"c":27.1217,"h":27.23,"l":27.12,"n":54,"o":27.12,"t":"2025-12-01T05:00:00Z","v":6705,"vw":27.199089},{"c":27.21,"h":27.21,"l":27.12,"n":87,"o":27.21,"t":"2025-12-02T05:00:00Z","v":4439,"vw":27.162215},{"c":27.18,"h":27.26,"l":27.1,"n":40,"o":27.1,"t":"2025-12-03T05:00:00Z","v":3268,"vw":27.193834},{"c":27.2329,"h":27.26,"l":27.22,"n":46,"o":27.25,"t":"2025-12-04T05:00:00Z","v":3139,"vw":27.24166},{"c":27.5,"h":27.6,"l":27.43,"n":58,"o":27.52,"t":"2025-12-05T05:00:00Z","v":7260,"vw":27.478652},{"c":27.27,"h":27.45,"l":27.26,"n":60,"o":27.44,"t":"2025-12-08T05:00:00Z","v":4572,"vw":27.33252},{"c":27.26,"h":27.303,"l":27.21,"n":88,"o":27.21,"t":"2025-12-09T05:00:00Z","v":7665,"vw":27.252653},{"c":27.5422,"h":27.58,"l":27.275,"n":84,"o":27.3,"t":"2025-12-10T05:00:00Z","v":8459,"vw":27.409029},{"c":27.43,"h":27.5,"l":27.37,"n":58,"o":27.37,"t":"2025-12-11T05:00:00Z","v":4299,"vw":27.45403},{"c":27.1,"h":27.47,"l":27.1,"n":53,"o":27.47,"t":"2025-12-12T05:00:00Z","v":6102,"vw":27.213726},{"c":27.1484,"h":27.35,"l":27.1484,"n":73,"o":27.35,"t":"2025-12-15T05:00:00Z","v":4984,"vw":27.231037},{"c":26.948,"h":26.96,"l":26.845,"n":68,"o":26.96,"t":"2025-12-16T05:00:00Z","v":6537,"vw":26.909601},{"c":26.79,"h":27.15,"l":26.79,"n":66,"o":27.15,"t":"2025-12-17T05:00:00Z","v":5098,"vw":26.909688},{"c":26.6586,"h":26.84,"l":26.6586,"n":62,"o":26.67,"t":"2025-12-18T05:00:00Z","v":4305,"vw":26.7512},{"c":26.92,"h":26.95,"l":26.86,"n":63,"o":26.93,"t":"2025-12-19T05:00:00Z","v":9133,"vw":26.884265},{"c":27.01,"h":27.04,"l":26.96,"n":91,"o":26.96,"t":"2025-12-22T05:00:00Z","v":10949,"vw":26.996137},{"c":27.234,"h":27.234,"l":26.95,"n":69,"o":26.95,"t":"2025-12-23T05:00:00Z","v":6292,"vw":27.167864},{"c":27.235,"h":27.28,"l":27.2001,"n":55,"o":27.26,"t":"2025-12-24T05:00:00Z","v":2234,"vw":27.239799},{"c":27.5,"h":27.5,"l":27.33,"n":88,"o":27.33,"t":"2025-12-26T05:00:00Z","v":3986,"vw":27.388108},{"c":27.47,"h":27.47,"l":27.34,"n":59,"o":27.36,"t":"2025-12-29T05:00:00Z","v":2531,"vw":27.391226},{"c":27.43,"h":27.54,"l":27.43,"n":146,"o":27.53,"t":"2025-12-30T05:00:00Z","v":12165,"vw":27.490447},{"c":27.33,"h":27.3491,"l":27.305,"n":38,"o":27.33,"t":"2025-12-31T05:00:00Z","v":2176,"vw":27.328307},{"c":27.97,"h":27.97,"l":27.88,"n":89,"o":27.9,"t":"2026-01-02T05:00:00Z","v":8545,"vw":27.909735},{"c":28.32,"h":28.32,"l":28.07,"n":75,"o":28.07,"t":"2026-01-05T05:00:00Z","v":3876,"vw":28.223954},{"c":28.43,"h":28.61,"l":28.43,"n":243,"o":28.56,"t":"2026-01-06T05:00:00Z","v":287902,"vw":28.49353},{"c":28.37,"h":28.39,"l":28.31,"n":68,"o":28.38,"t":"2026-01-07T05:00:00Z","v":6028,"vw":28.353893},{"c":28.28,"h":28.28,"l":28.12,"n":57,"o":28.18,"t":"2026-01-08T05:00:00Z","v":8367,"vw":28.204667},{"c":28.38,"h":28.4099,"l":28.25,"n":80,"o":28.34,"t":"2026-01-09T05:00:00Z","v":9094,"vw":28.347084},{"c":28.74,"h":28.75,"l":28.35,"n":242,"o":28.3621,"t":"2026-01-12T05:00:00Z","v":943128,"vw":28.529927},{"c":28.51,"h":28.56,"l":28.38,"n":106,"o":28.55,"t":"2026-01-13T05:00:00Z","v":9739,"vw":28.494253},{"c":28.63,"h":28.63,"l":28.4567,"n":40,"o":28.52,"t":"2026-01-14T05:00:00Z","v":7606,"vw":28.509537},{"c":28.7,"h":28.8799,"l":28.66,"n":115,"o":28.76,"t":"2026-01-15T05:00:00Z","v":15786,"vw":28.771028},{"c":28.63,"h":28.7,"l":28.57,"n":63,"o":28.7,"t":"2026-01-16T05:00:00Z","v":13002,"vw":28.604404},{"c":28.4151,"h":28.59,"l":28.38,"n":83,"o":28.38,"t":"2026-01-20T05:00:00Z","v":11609,"vw":28.492882},{"c":28.82,"h":28.97,"l":28.73,"n":73,"o":28.74,"t":"2026-01-21T05:00:00Z","v":8574,"vw":28.891988},{"c":29.17,"h":29.2399,"l":29.05,"n":94,"o":29.13,"t":"2026-01-22T05:00:00Z","v":27006,"vw":29.156887},{"c":29.3,"h":29.38,"l":29.06,"n":76,"o":29.09,"t":"2026-01-23T05:00:00Z","v":11648,"vw":29.29184},{"c":29.48,"h":29.62,"l":29.37,"n":282,"o":29.37,"t":"2026-01-26T05:00:00Z","v":496266,"vw":29.564284},{"c":30.16,"h":30.21,"l":29.92,"n":124,"o":29.92,"t":"2026-01-27T05:00:00Z","v":13018,"vw":30.070318},{"c":30.28,"h":30.39,"l":30.11,"n":111,"o":30.39,"t":"2026-01-28T05:00:00Z","v":20160,"vw":30.252587},{"c":30.32,"h":30.34,"l":29.9,"n":232,"o":30.1,"t":"2026-01-29T05:00:00Z","v":63097,"vw":30.0972},{"c":29.71,"h":30.09,"l":29.58,"n":207,"o":30.02,"t":"2026-01-30T05:00:00Z","v":24621,"vw":29.855368},{"c":29.75,"h":29.845,"l":29.52,"n":100,"o":29.52,"t":"2026-02-02T05:00:00Z","v":15477,"vw":29.715152},{"c":29.97,"h":30.12,"l":29.75,"n":86,"o":30.07,"t":"2026-02-03T05:00:00Z","v":147518,"vw":30.110935},{"c":29.6512,"h":30.17,"l":29.5301,"n":96,"o":30.17,"t":"2026-02-04T05:00:00Z","v":12949,"vw":29.734077},{"c":29.47,"h":29.6717,"l":29.45,"n":77,"o":29.48,"t":"2026-02-05T05:00:00Z","v":6035,"vw":29.61906},{"c":30.4,"h":30.4899,"l":30.1,"n":185,"o":30.1,"t":"2026-02-06T05:00:00Z","v":66075,"vw":30.414443},{"c":30.59,"h":30.64,"l":30.27,"n":74,"o":30.27,"t":"2026-02-09T05:00:00Z","v":5128,"vw":30.552779},{"c":30.58,"h":30.68,"l":30.57,"n":141,"o":30.61,"t":"2026-02-10T05:00:00Z","v":21505,"vw":30.619048},{"c":31.11,"h":31.11,"l":30.77,"n":121,"o":30.8,"t":"2026-02-11T05:00:00Z","v":59371,"vw":30.845133},{"c":30.77,"h":31.32,"l":30.75,"n":175,"o":31.32,"t":"2026-02-12T05:00:00Z","v":29885,"vw":30.872451},{"c":31.04,"h":31.04,"l":30.54,"n":243,"o":30.76,"t":"2026-02-13T05:00:00Z","v":49956,"vw":30.880802},{"c":30.8491,"h":30.9494,"l":30.59,"n":77,"o":30.86,"t":"2026-02-17T05:00:00Z","v":11051,"vw":30.822797},{"c":31.14,"h":31.19,"l":30.84,"n":100,"o":30.94,"t":"2026-02-18T05:00:00Z","v":27658,"vw":31.064561},{"c":31.12,"h":31.12,"l":30.82,"n":250,"o":30.865,"t":"2026-02-19T05:00:00Z","v":25443,"vw":30.98141},{"c":31.56,"h":31.5797,"l":31.01,"n":199,"o":31.01,"t":"2026-02-20T05:00:00Z","v":27466,"vw":31.374176},{"c":31.26,"h":31.76,"l":31.2,"n":97,"o":31.5,"t":"2026-02-23T05:00:00Z","v":19960,"vw":31.346996},{"c":31.62,"h":31.8,"l":31.52,"n":219,"o":31.54,"t":"2026-02-24T05:00:00Z","v":34304,"vw":31.705784},{"c":32.13,"h":32.15,"l":31.9581,"n":107,"o":32.15,"t":"2026-02-25T05:00:00Z","v":24471,"vw":32.094018},{"c":31.82,"h":32.16,"l":31.56,"n":170,"o":32.16,"t":"2026-02-26T05:00:00Z","v":27792,"vw":31.84921},{"c":31.7253,"h":31.77,"l":31.535,"n":137,"o":31.58,"t":"2026-02-27T05:00:00Z","v":7415,"vw":31.678582},{"c":31.03,"h":31.19,"l":30.78,"n":210,"o":30.84,"t":"2026-03-02T05:00:00Z","v":28491,"vw":30.995764},{"c":29.59,"h":29.73,"l":28.93,"n":103,"o":29.35,"t":"2026-03-03T05:00:00Z","v":11683,"vw":29.54306},{"c":29.95,"h":30.16,"l":29.5,"n":162,"o":29.56,"t":"2026-03-04T05:00:00Z","v":12490,"vw":29.933575},{"c":29.19,"h":29.62,"l":28.8,"n":191,"o":29.43,"t":"2026-03-05T05:00:00Z","v":15419,"vw":29.097819},{"c":28.87,"h":29.075,"l":28.72,"n":122,"o":28.74,"t":"2026-03-06T05:00:00Z","v":9486,"vw":28.918751},{"c":29.52,"h":29.54,"l":28.45,"n":146,"o":28.68,"t":"2026-03-09T04:00:00Z","v":15666,"vw":29.082432},{"c":29.5164,"h":29.995,"l":29.51,"n":95,"o":29.55,"t":"2026-03-10T04:00:00Z","v":8248,"vw":29.71386},{"c":29.57,"h":29.64,"l":29.45,"n":63,"o":29.51,"t":"2026-03-11T04:00:00Z","v":5303,"vw":29.520085},{"c":28.77,"h":29.24,"l":28.75,"n":121,"o":29.24,"t":"2026-03-12T04:00:00Z","v":53178,"vw":28.855566},{"c":28.5654,"h":29.06,"l":28.5654,"n":81,"o":29.06,"t":"2026-03-13T04:00:00Z","v":4793,"vw":28.770894},{"c":29.46,"h":29.54,"l":29.245,"n":90,"o":29.28,"t":"2026-03-16T04:00:00Z","v":11785,"vw":29.394755},{"c":29.67,"h":29.76,"l":29.55,"n":112,"o":29.71,"t":"2026-03-17T04:00:00Z","v":14295,"vw":29.599248},{"c":29.05,"h":29.455,"l":29.05,"n":108,"o":29.38,"t":"2026-03-18T04:00:00Z","v":21242,"vw":29.31163},{"c":29.25,"h":29.325,"l":28.62,"n":114,"o":28.62,"t":"2026-03-19T04:00:00Z","v":11387,"vw":28.982607},{"c":28.28,"h":28.9,"l":28.17,"n":113,"o":28.88,"t":"2026-03-20T04:00:00Z","v":11054,"vw":28.541331},{"c":29.07,"h":29.34,"l":28.845,"n":133,"o":28.91,"t":"2026-03-23T04:00:00Z","v":15501,"vw":29.134687},{"c":28.64,"h":28.77,"l":28.53,"n":86,"o":28.69,"t":"2026-03-24T04:00:00Z","v":6187,"vw":28.679044},{"c":29.0461,"h":29.205,"l":28.9,"n":85,"o":29.1,"t":"2026-03-25T04:00:00Z","v":8521,"vw":29.036612},{"c":28.12,"h":28.59,"l":28.12,"n":80,"o":28.51,"t":"2026-03-26T04:00:00Z","v":12443,"vw":28.397704},{"c":27.977,"h":28.18,"l":27.9,"n":95,"o":28.03,"t":"2026-03-27T04:00:00Z","v":12612,"vw":28.028567},{"c":27.71,"h":28.16,"l":27.44,"n":357,"o":28.16,"t":"2026-03-30T04:00:00Z","v":62997,"vw":27.549347},{"c":28.74,"h":28.74,"l":27.78,"n":212,"o":27.78,"t":"2026-03-31T04:00:00Z","v":21225,"vw":28.278079},{"c":28.87,"h":29.11,"l":28.784,"n":109,"o":28.84,"t":"2026-04-01T04:00:00Z","v":14303,"vw":28.960066},{"c":28.5806,"h":28.7,"l":28.06,"n":128,"o":28.06,"t":"2026-04-02T04:00:00Z","v":10755,"vw":28.55417},{"c":28.91,"h":28.9146,"l":28.69,"n":118,"o":28.69,"t":"2026-04-06T04:00:00Z","v":14640,"vw":28.824481},{"c":28.97,"h":29.16,"l":28.48,"n":116,"o":28.83,"t":"2026-04-07T04:00:00Z","v":11688,"vw":28.64927},{"c":30.6,"h":30.65,"l":30.311,"n":152,"o":30.65,"t":"2026-04-08T04:00:00Z","v":16084,"vw":30.455477},{"c":30.4154,"h":30.49,"l":30.07,"n":247,"o":30.1,"t":"2026-04-09T04:00:00Z","v":77056,"vw":30.371824},{"c":30.49,"h":30.6,"l":30.41,"n":130,"o":30.56,"t":"2026-04-10T04:00:00Z","v":10290,"vw":30.469696},{"c":30.8031,"h":30.81,"l":30.32,"n":151,"o":30.32,"t":"2026-04-13T04:00:00Z","v":107711,"vw":30.743253},{"c":31.4788,"h":31.4788,"l":31.22,"n":129,"o":31.22,"t":"2026-04-14T04:00:00Z","v":14405,"vw":31.364442},{"c":31.4658,"h":31.5148,"l":31.33,"n":87,"o":31.38,"t":"2026-04-15T04:00:00Z","v":14865,"vw":31.41482},{"c":31.605,"h":31.7,"l":31.48,"n":105,"o":31.64,"t":"2026-04-16T04:00:00Z","v":41975,"vw":31.627184},{"c":32.1896,"h":32.49,"l":32.14,"n":122,"o":32.15,"t":"2026-04-17T04:00:00Z","v":12411,"vw":32.333014},{"c":32.0226,"h":32.15,"l":31.9,"n":181,"o":31.99,"t":"2026-04-20T04:00:00Z","v":23447,"vw":32.063281},{"c":31.646,"h":32.21,"l":31.646,"n":230,"o":32.21,"t":"2026-04-21T04:00:00Z","v":29579,"vw":31.876184},{"c":32.177,"h":32.177,"l":32.0529,"n":53,"o":32.06,"t":"2026-04-22T04:00:00Z","v":5878,"vw":32.12137},{"c":31.7,"h":31.9715,"l":31.5809,"n":71,"o":31.9,"t":"2026-04-23T04:00:00Z","v":5304,"vw":31.73511},{"c":32.23,"h":32.46,"l":32.06,"n":185,"o":32.13,"t":"2026-04-24T04:00:00Z","v":22314,"vw":32.213227},{"c":32.245,"h":32.37,"l":32.1609,"n":68,"o":32.315,"t":"2026-04-27T04:00:00Z","v":6577,"vw":32.227768},{"c":31.9911,"h":32.015,"l":31.905,"n":77,"o":31.93,"t":"2026-04-28T04:00:00Z","v":6370,"vw":31.973892},{"c":31.8249,"h":31.99,"l":31.8,"n":84,"o":31.99,"t":"2026-04-29T04:00:00Z","v":11140,"vw":31.866501},{"c":32.5736,"h":32.59,"l":32.08,"n":87,"o":32.08,"t":"2026-04-30T04:00:00Z","v":29547,"vw":32.478766},{"c":32.5953,"h":32.82,"l":32.48,"n":66,"o":32.48,"t":"2026-05-01T04:00:00Z","v":4364,"vw":32.706088},{"c":32.5051,"h":32.55,"l":32.445,"n":67,"o":32.549,"t":"2026-05-04T04:00:00Z","v":6285,"vw":32.501489},{"c":33.29,"h":33.3727,"l":32.95,"n":91,"o":32.95,"t":"2026-05-05T04:00:00Z","v":472368,"vw":33.093722},{"c":34.5,"h":34.5,"l":33.99,"n":101,"o":34.19,"t":"2026-05-06T04:00:00Z","v":16237,"vw":34.259917},{"c":33.9793,"h":34.48,"l":33.9793,"n":72,"o":34.48,"t":"2026-05-07T04:00:00Z","v":5832,"vw":34.275405},{"c":34.8277,"h":34.86,"l":34.65,"n":63,"o":34.655,"t":"2026-05-08T04:00:00Z","v":4085,"vw":34.760143},{"c":35.0211,"h":35.115,"l":34.9701,"n":81,"o":35.01,"t":"2026-05-11T04:00:00Z","v":11621,"vw":35.033381},{"c":33.9502,"h":34.3,"l":33.4658,"n":80,"o":34.3,"t":"2026-05-12T04:00:00Z","v":9720,"vw":33.674757},{"c":34.6543,"h":34.77,"l":34.33,"n":53,"o":34.33,"t":"2026-05-13T04:00:00Z","v":5509,"vw":34.67968},{"c":34.5564,"h":34.6352,"l":34.38,"n":66,"o":34.38,"t":"2026-05-14T04:00:00Z","v":4881,"vw":34.57904},{"c":33.51,"h":33.62,"l":33.34,"n":80,"o":33.47,"t":"2026-05-15T04:00:00Z","v":6419,"vw":33.506408},{"c":33.46,"h":33.73,"l":33.18,"n":99,"o":33.73,"t":"2026-05-18T04:00:00Z","v":16238,"vw":33.344491},{"c":32.9506,"h":33.2117,"l":32.585,"n":46,"o":32.7409,"t":"2026-05-19T04:00:00Z","v":8432,"vw":33.001322},{"c":33.6471,"h":33.67,"l":33.05,"n":69,"o":33.05,"t":"2026-05-20T04:00:00Z","v":6514,"vw":33.355072},{"c":34.1691,"h":34.25,"l":33.58,"n":90,"o":33.58,"t":"2026-05-21T04:00:00Z","v":39930,"vw":33.857197},{"c":34.2756,"h":34.525,"l":34.24,"n":92,"o":34.28,"t":"2026-05-22T04:00:00Z","v":6910,"vw":34.367026},{"c":35.871,"h":35.871,"l":35.6242,"n":94,"o":35.81,"t":"2026-05-26T04:00:00Z","v":6091,"vw":35.702138},{"c":36.123,"h":36.18,"l":35.9576,"n":88,"o":36.175,"t":"2026-05-27T04:00:00Z","v":18514,"vw":36.084066},{"c":36.31,"h":36.325,"l":35.61,"n":84,"o":35.62,"t":"2026-05-28T04:00:00Z","v":9241,"vw":36.132916},{"c":36.35,"h":36.37,"l":35.99,"n":166,"o":36.16,"t":"2026-05-29T04:00:00Z","v":22415,"vw":36.1803},{"c":36.89,"h":37.17,"l":36.47,"n":76,"o":36.47,"t":"2026-06-01T04:00:00Z","v":10719,"vw":36.748469},{"c":37.3623,"h":37.4488,"l":37.05,"n":132,"o":37.05,"t":"2026-06-02T04:00:00Z","v":16344,"vw":37.297329},{"c":36.9005,"h":37.04,"l":36.795,"n":97,"o":37.04,"t":"2026-06-03T04:00:00Z","v":6635,"vw":36.873886},{"c":36.437,"h":36.47,"l":35.93,"n":83,"o":35.93,"t":"2026-06-04T04:00:00Z","v":5517,"vw":36.340613},{"c":33.809,"h":34.635,"l":33.63,"n":88,"o":34.635,"t":"2026-06-05T04:00:00Z","v":12004,"vw":34.23094},{"c":34.7138,"h":34.96,"l":34.665,"n":82,"o":34.9,"t":"2026-06-08T04:00:00Z","v":8218,"vw":34.839964},{"c":34.727,"h":35.45,"l":33.9764,"n":77,"o":35.44,"t":"2026-06-09T04:00:00Z","v":10160,"vw":34.636154},{"c":34.1347,"h":35,"l":34.1347,"n":72,"o":34.56,"t":"2026-06-10T04:00:00Z","v":12805,"vw":34.36871},{"c":35.9,"h":35.9,"l":34.43,"n":98,"o":34.43,"t":"2026-06-11T04:00:00Z","v":6287,"vw":35.121023},{"c":35.902,"h":36.09,"l":35.75,"n":97,"o":35.75,"t":"2026-06-12T04:00:00Z","v":9302,"vw":35.935106},{"c":37.21,"h":37.21,"l":36.91,"n":159,"o":37.03,"t":"2026-06-15T04:00:00Z","v":10884,"vw":37.06941},{"c":36.67,"h":37.27,"l":36.64,"n":115,"o":37.12,"t":"2026-06-16T04:00:00Z","v":7844,"vw":36.842628},{"c":36.505,"h":37.16,"l":36.505,"n":130,"o":36.85,"t":"2026-06-17T04:00:00Z","v":14509,"vw":36.947979},{"c":37.74,"h":37.8215,"l":37.61,"n":118,"o":37.64,"t":"2026-06-18T04:00:00Z","v":16128,"vw":37.669302},{"c":37.9738,"h":38.18,"l":37.77,"n":117,"o":38.03,"t":"2026-06-22T04:00:00Z","v":10318,"vw":38.028152},{"c":36.0275,"h":36.34,"l":35.88,"n":207,"o":36.06,"t":"2026-06-23T04:00:00Z","v":15253,"vw":36.067815},{"c":35.7863,"h":36.01,"l":35.43,"n":164,"o":35.99,"t":"2026-06-24T04:00:00Z","v":14131,"vw":35.845534},{"c":36.1203,"h":36.56,"l":35.95,"n":71,"o":36.56,"t":"2026-06-25T04:00:00Z","v":8813,"vw":36.199722},{"c":35.82,"h":36.07,"l":35.55,"n":117,"o":35.55,"t":"2026-06-26T04:00:00Z","v":15726,"vw":35.907128},{"c":35.7209,"h":35.74,"l":35.01,"n":77,"o":35.51,"t":"2026-06-29T04:00:00Z","v":8654,"vw":35.672613},{"c":36.2491,"h":36.33,"l":35.81,"n":101,"o":35.81,"t":"2026-06-30T04:00:00Z","v":6676,"vw":36.172222},{"c":35.2024,"h":35.71,"l":35.1801,"n":91,"o":35.71,"t":"2026-07-01T04:00:00Z","v":33231,"vw":35.423007},{"c":34.6037,"h":34.92,"l":34.41,"n":69,"o":34.82,"t":"2026-07-02T04:00:00Z","v":6464,"vw":34.678306},{"c":35.77,"h":35.81,"l":35.29,"n":128,"o":35.29,"t":"2026-07-06T04:00:00Z","v":8288,"vw":35.700186},{"c":34.62,"h":34.91,"l":34.46,"n":134,"o":34.91,"t":"2026-07-07T04:00:00Z","v":12348,"vw":34.679703},{"c":34.6918,"h":34.695,"l":34.25,"n":97,"o":34.34,"t":"2026-07-08T04:00:00Z","v":12347,"vw":34.492531},{"c":35.1877,"h":35.3208,"l":35.07,"n":76,"o":35.07,"t":"2026-07-09T04:00:00Z","v":7278,"vw":35.25124},{"c":35.1816,"h":35.28,"l":34.95,"n":115,"o":34.95,"t":"2026-07-10T04:00:00Z","v":8817,"vw":35.185276},{"c":33.93,"h":34.23,"l":33.8,"n":136,"o":34.19,"t":"2026-07-13T04:00:00Z","v":10374,"vw":34.019802},{"c":34.49,"h":34.49,"l":34.05,"n":111,"o":34.18,"t":"2026-07-14T04:00:00Z","v":10074,"vw":34.303589},{"c":34.2381,"h":34.61,"l":33.86,"n":134,"o":34.61,"t":"2026-07-15T04:00:00Z","v":6625,"vw":34.31921},{"c":33.2845,"h":33.73,"l":33.26,"n":263,"o":33.6217,"t":"2026-07-16T04:00:00Z","v":29771,"vw":33.387804},{"c":32.91,"h":33.17,"l":32.77,"n":94,"o":32.91,"t":"2026-07-17T04:00:00Z","v":8860,"vw":32.954911},{"c":33.0151,"h":33.3599,"l":33.01,"n":113,"o":33.07,"t":"2026-07-20T04:00:00Z","v":11699,"vw":33.129085},{"c":34.2103,"h":34.28,"l":33.8907,"n":83,"o":33.8907,"t":"2026-07-21T04:00:00Z","v":5300,"vw":34.157064},{"c":34.1906,"h":34.3266,"l":33.95,"n":88,"o":33.95,"t":"2026-07-22T04:00:00Z","v":8423,"vw":34.200494},{"c":33.79,"h":33.97,"l":33.73,"n":78,"o":33.84,"t":"2026-07-23T04:00:00Z","v":7090,"vw":33.859423},{"c":33.3425,"h":33.73,"l":33.32,"n":98,"o":33.66,"t":"2026-07-24T04:00:00Z","v":4530,"vw":33.487613},{"c":33.4225,"h":33.4225,"l":33.12,"n":120,"o":33.19,"t":"2026-07-27T04:00:00Z","v":11475,"vw":33.210424},{"c":32.6733,"h":32.8792,"l":32.475,"n":175,"o":32.58,"t":"2026-07-28T04:00:00Z","v":9012,"vw":32.682435},{"c":31.85,"h":32.67,"l":31.85,"n":157,"o":32.271,"t":"2026-07-29T04:00:00Z","v":13755,"vw":32.396548},{"c":33.1869,"h":33.41,"l":32.4328,"n":105,"o":32.4328,"t":"2026-07-30T04:00:00Z","v":5374,"vw":32.929136},{"c":33.45,"h":33.99,"l":33.37,"n":165,"o":33.97,"t":"2026-07-31T04:00:00Z","v":11919,"vw":33.5633},{"c":33.6205,"h":33.6281,"l":33.2,"n":107,"o":33.33,"t":"2026-08-03T04:00:00Z","v":923896,"vw":33.460422},{"c":34.5415,"h":34.59,"l":34.04,"n":59,"o":34.04,"t":"2026-08-04T04:00:00Z","v":3278,"vw":34.405437},{"c":34.49,"h":34.66,"l":34.43,"n":70,"o":34.57,"t":"2026-08-05T04:00:00Z","v":8255,"vw":34.546851},{"c":34.03,"h":34.28,"l":33.69,"n":97,"o":33.77,"t":"2026-08-06T04:00:00Z","v":8867,"vw":34.140295},{"c":34.365,"h":34.53,"l":34.14,"n":91,"o":34.53,"t":"2026-08-07T04:00:00Z","v":7396,"vw":34.305042},{"c":34.0592,"h":34.1,"l":33.95,"n":81,"o":34.02,"t":"2026-08-10T04:00:00Z","v":5656,"vw":34.038136},{"c":34.2126,"h":34.44,"l":34.16,"n":60,"o":34.43,"t":"2026-08-11T04:00:00Z","v":4859,"vw":34.335929},{"c":34.7886,"h":34.94,"l":34.7501,"n":70,"o":34.94,"t":"2026-08-12T04:00:00Z","v":4492,"vw":34.805159},{"c":35.1189,"h":35.23,"l":34.93,"n":97,"o":34.93,"t":"2026-08-13T04:00:00Z","v":9900,"vw":35.126626},{"c":35.0403,"h":35.37,"l":34.98,"n":73,"o":35.37,"t":"2026-08-14T04:00:00Z","v":4404,"vw":35.13},{"c":35.3849,"h":35.77,"l":35.38,"n":87,"o":35.4,"t":"2026-08-17T04:00:00Z","v":7210,"vw":35.551699},{"c":34.5,"h":34.65,"l":34.35,"n":138,"o":34.65,"t":"2026-08-18T04:00:00Z","v":18401,"vw":34.386046},{"c":34.6938,"h":34.84,"l":34.6014,"n":112,"o":34.71,"t":"2026-08-19T04:00:00Z","v":6404,"vw":34.764677},{"c":35,"h":35,"l":34.67,"n":216,"o":34.67,"t":"2026-08-20T04:00:00Z","v":65002,"vw":34.757877},{"c":35.3444,"h":35.48,"l":35.25,"n":109,"o":35.34,"t":"2026-08-21T04:00:00Z","v":11094,"vw":35.359778},{"c":34.9163,"h":34.92,"l":34.72,"n":78,"o":34.72,"t":"2026-08-24T04:00:00Z","v":6366,"vw":34.851519},{"c":35.498,"h":35.5017,"l":35.28,"n":114,"o":35.28,"t":"2026-08-25T04:00:00Z","v":24351,"vw":35.369493},{"c":35.5165,"h":35.69,"l":35.5006,"n":45,"o":35.69,"t":"2026-08-26T04:00:00Z","v":3269,"vw":35.582674},{"c":35.71,"h":35.79,"l":35.6101,"n":83,"o":35.74,"t":"2026-08-27T04:00:00Z","v":3722,"vw":35.713888},{"c":35.5276,"h":35.58,"l":35.3579,"n":64,"o":35.58,"t":"2026-08-28T04:00:00Z","v":2789,"vw":35.496233},{"c":35.529,"h":35.7293,"l":35.41,"n":143,"o":35.66,"t":"2026-08-31T04:00:00Z","v":9285,"vw":35.544209},{"c":35.5091,"h":35.9,"l":35.4005,"n":136,"o":35.78,"t":"2026-09-01T04:00:00Z","v":8514,"vw":35.66185},{"c":35.5852,"h":35.6112,"l":35.41,"n":75,"o":35.41,"t":"2026-09-02T04:00:00Z","v":8688,"vw":35.541293},{"c":35.9732,"h":35.99,"l":35.605,"n":439,"o":35.69,"t":"2026-09-03T04:00:00Z","v":9476,"vw":35.92052},{"c":36.24,"h":36.56,"l":36.09,"n":1814,"o":36.27,"t":"2026-09-04T04:00:00Z","v":200444,"vw":36.222058},{"c":36.3906,"h":36.5,"l":36.28,"n":184,"o":36.31,"t":"2026-09-08T04:00:00Z","v":15783,"vw":36.394306},{"c":36.29,"h":36.39,"l":36.22,"n":110,"o":36.22,"t":"2026-09-09T04:00:00Z","v":8420,"vw":36.323764},{"c":35.4815,"h":35.69,"l":35.44,"n":121,"o":35.58,"t":"2026-09-10T04:00:00Z","v":10904,"vw":35.485051},{"c":36.0279,"h":36.23,"l":35.965,"n":184,"o":36.13,"t":"2026-09-11T04:00:00Z","v":56408,"vw":36.207373},{"c":35.0732,"h":35.3099,"l":34.95,"n":84,"o":35.055,"t":"2026-09-14T04:00:00Z","v":6558,"vw":35.129211},{"c":34.8831,"h":35.025,"l":34.7801,"n":76,"o":35.025,"t":"2026-09-15T04:00:00Z","v":6294,"vw":34.9011},{"c":34.8244,"h":35.29,"l":34.75,"n":86,"o":35.23,"t":"2026-09-16T04:00:00Z","v":9119,"vw":35.029832},{"c":35.4725,"h":35.56,"l":35.37,"n":80,"o":35.37,"t":"2026-09-17T04:00:00Z","v":3588,"vw":35.474879},{"c":35.5216,"h":35.5216,"l":35.28,"n":63,"o":35.44,"t":"2026-09-18T04:00:00Z","v":2065,"vw":35.326136},{"c":36.507,"h":36.5599,"l":36.22,"n":64,"o":36.22,"t":"2026-09-21T04:00:00Z","v":3336,"vw":36.360578},{"c":36.6073,"h":36.62,"l":36.3,"n":96,"o":36.3,"t":"2026-09-22T04:00:00Z","v":17962,"vw":36.581714},{"c":35.88,"h":36.04,"l":35.78,"n":154,"o":36.03,"t":"2026-09-23T04:00:00Z","v":24451,"vw":35.927373},{"c":35.6589,"h":36.02,"l":35.57,"n":128,"o":36.02,"t":"2026-09-24T04:00:00Z","v":10190,"vw":35.756822},{"c":36.17,"h":36.19,"l":35.87,"n":139,"o":36.02,"t":"2026-09-25T04:00:00Z","v":14549,"vw":36.047807},{"c":35.7239,"h":35.82,"l":35.55,"n":154,"o":35.55,"t":"2026-09-28T04:00:00Z","v":19062,"vw":35.62931},{"c":35.7508,"h":35.95,"l":35.6,"n":460,"o":35.95,"t":"2026-09-29T04:00:00Z","v":12278,"vw":35.749621},{"c":35.3846,"h":35.61,"l":35.27,"n":146,"o":35.49,"t":"2026-09-30T04:00:00Z","v":22837,"vw":35.36401},{"c":35.4798,"h":35.51,"l":35.25,"n":109,"o":35.42,"t":"2026-10-01T04:00:00Z","v":6428,"vw":35.345306},{"c":35.8229,"h":35.97,"l":35.7683,"n":132,"o":35.91,"t":"2026-10-02T04:00:00Z","v":11235,"vw":35.851562},{"c":36.3386,"h":36.38,"l":36.08,"n":103,"o":36.08,"t":"2026-10-05T04:00:00Z","v":15118,"vw":36.25707},{"c":36.08,"h":36.56,"l":35.9801,"n":177,"o":36.55,"t":"2026-10-06T04:00:00Z","v":15353,"vw":36.259675},{"c":35.5423,"h":35.63,"l":35.31,"n":103,"o":35.33,"t":"2026-10-07T04:00:00Z","v":11582,"vw":35.459734},{"c":34.78,"h":35.16,"l":34.72,"n":74,"o":35.16,"t":"2026-10-08T04:00:00Z","v":9695,"vw":34.933152},{"c":35.13,"h":35.13,"l":34.99,"n":57,"o":35.09,"t":"2026-10-09T04:00:00Z","v":5886,"vw":35.050508},{"c":34.7983,"h":34.97,"l":34.77,"n":66,"o":34.97,"t":"2026-10-12T04:00:00Z","v":4439,"vw":34.900708},{"c":34.5182,"h":34.565,"l":34.38,"n":60,"o":34.388,"t":"2026-10-13T04:00:00Z","v":5740,"vw":34.486716},{"c":33.7216,"h":33.93,"l":33.6889,"n":62,"o":33.93,"t":"2026-10-14T04:00:00Z","v":3858,"vw":33.77149},{"c":33.5825,"h":33.59,"l":33.23,"n":102,"o":33.23,"t":"2026-10-15T04:00:00Z","v":5765,"vw":33.49185},{"c":32.9214,"h":33.32,"l":32.87,"n":64,"o":33.32,"t":"2026-10-16T04:00:00Z","v":4365,"vw":33.080261},{"c":33.18,"h":33.5,"l":33.18,"n":64,"o":33.5,"t":"2026-10-19T04:00:00Z","v":4656,"vw":33.314175},{"c":33.35,"h":33.5,"l":33.04,"n":206,"o":33.17,"t":"2026-10-20T04:00:00Z","v":23603,"vw":33.290672},{"c":33.405,"h":33.7,"l":33.22,"n":191,"o":33.48,"t":"2026-10-21T04:00:00Z","v":27223,"vw":33.387754},{"c":32.3793,"h":32.79,"l":32.33,"n":100,"o":32.78,"t":"2026-10-22T04:00:00Z","v":7096,"vw":32.485733}],"volatilityBars":[{"c":36.22,"h":36.22,"l":36.22,"n":4,"o":36.22,"t":"2026-09-21T13:30:00Z","v":754,"vw":36.22},{"c":36.3531,"h":36.3531,"l":36.3531,"n":1,"o":36.3531,"t":"2026-09-21T15:00:00Z","v":806,"vw":36.3531},{"c":36.5199,"h":36.5199,"l":36.5199,"n":1,"o":36.5199,"t":"2026-09-21T18:30:00Z","v":100,"vw":36.5199},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-09-21T18:45:00Z","v":140,"vw":36.52},{"c":36.53,"h":36.53,"l":36.53,"n":2,"o":36.53,"t":"2026-09-21T19:00:00Z","v":153,"vw":36.53},{"c":36.5599,"h":36.5599,"l":36.5599,"n":1,"o":36.5599,"t":"2026-09-21T19:45:00Z","v":283,"vw":36.5599},{"c":36.3,"h":36.3,"l":36.3,"n":5,"o":36.3,"t":"2026-09-22T13:30:00Z","v":131,"vw":36.3},{"c":36.433,"h":36.433,"l":36.433,"n":1,"o":36.433,"t":"2026-09-22T14:45:00Z","v":162,"vw":36.433},{"c":36.425,"h":36.425,"l":36.425,"n":1,"o":36.425,"t":"2026-09-22T16:45:00Z","v":136,"vw":36.425},{"c":36.55,"h":36.55,"l":36.42,"n":8,"o":36.42,"t":"2026-09-22T17:30:00Z","v":2116,"vw":36.523895},{"c":36.605,"h":36.605,"l":36.605,"n":1,"o":36.605,"t":"2026-09-22T18:15:00Z","v":1064,"vw":36.605},{"c":36.585,"h":36.585,"l":36.5778,"n":2,"o":36.5778,"t":"2026-09-22T19:00:00Z","v":409,"vw":36.581497},{"c":36.62,"h":36.62,"l":36.57,"n":21,"o":36.62,"t":"2026-09-22T19:30:00Z","v":13008,"vw":36.594968},{"c":36.6,"h":36.6,"l":36.6,"n":4,"o":36.6,"t":"2026-09-22T19:45:00Z","v":317,"vw":36.6},{"c":35.95,"h":36.03,"l":35.95,"n":6,"o":36.03,"t":"2026-09-23T13:45:00Z","v":1198,"vw":35.961887},{"c":35.98,"h":36.03,"l":35.95,"n":13,"o":36.03,"t":"2026-09-23T14:00:00Z","v":2439,"vw":35.965448},{"c":35.9,"h":35.94,"l":35.9,"n":8,"o":35.94,"t":"2026-09-23T14:15:00Z","v":1146,"vw":35.92004},{"c":35.92,"h":35.92,"l":35.8912,"n":3,"o":35.8912,"t":"2026-09-23T14:30:00Z","v":396,"vw":35.905745},{"c":36,"h":36,"l":35.96,"n":11,"o":35.96,"t":"2026-09-23T14:45:00Z","v":2263,"vw":35.995179},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-09-23T15:00:00Z","v":379,"vw":35.98},{"c":36.04,"h":36.04,"l":36.04,"n":2,"o":36.04,"t":"2026-09-23T15:15:00Z","v":119,"vw":36.04},{"c":35.955,"h":35.96,"l":35.95,"n":12,"o":35.95,"t":"2026-09-23T15:30:00Z","v":5644,"vw":35.95734},{"c":35.93,"h":35.9907,"l":35.93,"n":5,"o":35.9907,"t":"2026-09-23T16:15:00Z","v":2371,"vw":35.936938},{"c":35.8449,"h":35.8449,"l":35.835,"n":5,"o":35.835,"t":"2026-09-23T17:15:00Z","v":495,"vw":35.842653},{"c":35.93,"h":35.93,"l":35.78,"n":15,"o":35.785,"t":"2026-09-23T17:30:00Z","v":4326,"vw":35.791861},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-09-23T17:45:00Z","v":400,"vw":36.03},{"c":35.9902,"h":36,"l":35.99,"n":5,"o":36,"t":"2026-09-23T19:00:00Z","v":580,"vw":35.993881},{"c":35.995,"h":35.995,"l":35.995,"n":1,"o":35.995,"t":"2026-09-23T19:15:00Z","v":512,"vw":35.995},{"c":35.985,"h":35.985,"l":35.985,"n":2,"o":35.985,"t":"2026-09-23T19:30:00Z","v":645,"vw":35.985},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-09-23T19:45:00Z","v":103,"vw":35.93},{"c":35.88,"h":35.88,"l":35.88,"n":3,"o":35.88,"t":"2026-09-23T20:00:00Z","v":102,"vw":35.88},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-09-24T13:15:00Z","v":100,"vw":35.92},{"c":35.93,"h":36.02,"l":35.93,"n":33,"o":36.02,"t":"2026-09-24T13:30:00Z","v":2051,"vw":35.965892},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-09-24T14:15:00Z","v":2000,"vw":35.81},{"c":35.7226,"h":35.7226,"l":35.7226,"n":2,"o":35.7226,"t":"2026-09-24T14:30:00Z","v":214,"vw":35.7226},{"c":35.6281,"h":35.6281,"l":35.57,"n":3,"o":35.57,"t":"2026-09-24T15:30:00Z","v":2472,"vw":35.574172},{"c":35.88,"h":35.88,"l":35.88,"n":2,"o":35.88,"t":"2026-09-24T16:15:00Z","v":200,"vw":35.88},{"c":35.91,"h":35.9147,"l":35.91,"n":3,"o":35.91,"t":"2026-09-24T16:45:00Z","v":559,"vw":35.913018},{"c":35.7132,"h":35.76,"l":35.7132,"n":4,"o":35.76,"t":"2026-09-24T17:30:00Z","v":703,"vw":35.739146},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-09-24T19:15:00Z","v":100,"vw":35.66},{"c":35.66,"h":35.69,"l":35.66,"n":4,"o":35.69,"t":"2026-09-24T19:45:00Z","v":735,"vw":35.681429},{"c":35.99,"h":36.02,"l":35.99,"n":7,"o":36.02,"t":"2026-09-25T13:30:00Z","v":855,"vw":36.016255},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-09-25T13:45:00Z","v":476,"vw":35.97},{"c":35.87,"h":35.96,"l":35.87,"n":7,"o":35.94,"t":"2026-09-25T14:15:00Z","v":577,"vw":35.91725},{"c":36,"h":36.01,"l":36,"n":3,"o":36,"t":"2026-09-25T15:00:00Z","v":1590,"vw":36.001824},{"c":35.97,"h":35.97,"l":35.97,"n":11,"o":35.97,"t":"2026-09-25T15:30:00Z","v":761,"vw":35.97},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-09-25T15:45:00Z","v":204,"vw":35.95},{"c":36.1499,"h":36.19,"l":36.1499,"n":15,"o":36.17,"t":"2026-09-25T16:15:00Z","v":2113,"vw":36.164167},{"c":36.02,"h":36.12,"l":36.02,"n":28,"o":36.05,"t":"2026-09-25T17:00:00Z","v":5523,"vw":36.038917},{"c":36.05,"h":36.1,"l":36.05,"n":3,"o":36.0549,"t":"2026-09-25T18:15:00Z","v":1098,"vw":36.082231},{"c":36.1017,"h":36.1017,"l":36.1017,"n":1,"o":36.1017,"t":"2026-09-25T18:30:00Z","v":298,"vw":36.1017},{"c":36.0311,"h":36.0311,"l":36.0311,"n":1,"o":36.0311,"t":"2026-09-25T19:15:00Z","v":154,"vw":36.0311},{"c":36.17,"h":36.17,"l":36.17,"n":3,"o":36.17,"t":"2026-09-25T20:00:00Z","v":156,"vw":36.17},{"c":35.595,"h":35.595,"l":35.57,"n":3,"o":35.57,"t":"2026-09-28T13:15:00Z","v":378,"vw":35.576614},{"c":35.61,"h":35.61,"l":35.55,"n":11,"o":35.55,"t":"2026-09-28T13:30:00Z","v":2316,"vw":35.591216},{"c":35.63,"h":35.63,"l":35.61,"n":2,"o":35.61,"t":"2026-09-28T13:45:00Z","v":600,"vw":35.613333},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-09-28T14:00:00Z","v":500,"vw":35.63},{"c":35.75,"h":35.82,"l":35.58,"n":46,"o":35.612,"t":"2026-09-28T14:15:00Z","v":12334,"vw":35.62465},{"c":35.7,"h":35.7,"l":35.69,"n":3,"o":35.69,"t":"2026-09-28T17:00:00Z","v":389,"vw":35.69726},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-09-28T17:15:00Z","v":137,"vw":35.78},{"c":35.74,"h":35.75,"l":35.74,"n":4,"o":35.75,"t":"2026-09-28T18:30:00Z","v":674,"vw":35.744654},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-09-28T19:00:00Z","v":166,"vw":35.72},{"c":35.7128,"h":35.7128,"l":35.7128,"n":1,"o":35.7128,"t":"2026-09-28T19:15:00Z","v":190,"vw":35.7128},{"c":35.93,"h":35.93,"l":35.93,"n":1,"o":35.93,"t":"2026-09-29T13:15:00Z","v":100,"vw":35.93},{"c":35.88,"h":35.95,"l":35.88,"n":15,"o":35.95,"t":"2026-09-29T13:30:00Z","v":535,"vw":35.922},{"c":35.77,"h":35.89,"l":35.77,"n":42,"o":35.89,"t":"2026-09-29T14:00:00Z","v":4281,"vw":35.837664},{"c":35.7201,"h":35.77,"l":35.7201,"n":2,"o":35.77,"t":"2026-09-29T14:15:00Z","v":600,"vw":35.761683},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-09-29T14:45:00Z","v":100,"vw":35.79},{"c":35.66,"h":35.66,"l":35.66,"n":11,"o":35.66,"t":"2026-09-29T15:15:00Z","v":2134,"vw":35.66},{"c":35.6699,"h":35.67,"l":35.66,"n":5,"o":35.66,"t":"2026-09-29T16:00:00Z","v":1114,"vw":35.669035},{"c":35.608,"h":35.608,"l":35.608,"n":1,"o":35.608,"t":"2026-09-29T16:30:00Z","v":113,"vw":35.608},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-29T18:00:00Z","v":300,"vw":35.6},{"c":35.7212,"h":35.7212,"l":35.7212,"n":2,"o":35.7212,"t":"2026-09-29T19:00:00Z","v":269,"vw":35.7212},{"c":35.755,"h":35.755,"l":35.72,"n":4,"o":35.745,"t":"2026-09-29T19:15:00Z","v":1020,"vw":35.738289},{"c":35.495,"h":35.54,"l":35.495,"n":3,"o":35.54,"t":"2026-09-30T13:15:00Z","v":376,"vw":35.523813},{"c":35.44,"h":35.49,"l":35.44,"n":13,"o":35.49,"t":"2026-09-30T13:30:00Z","v":2058,"vw":35.455481},{"c":35.5022,"h":35.5022,"l":35.49,"n":5,"o":35.49,"t":"2026-09-30T14:00:00Z","v":392,"vw":35.496382},{"c":35.41,"h":35.4177,"l":35.41,"n":3,"o":35.41,"t":"2026-09-30T15:30:00Z","v":564,"vw":35.41497},{"c":35.355,"h":35.355,"l":35.31,"n":3,"o":35.31,"t":"2026-09-30T16:45:00Z","v":2562,"vw":35.315995},{"c":35.338,"h":35.338,"l":35.338,"n":1,"o":35.338,"t":"2026-09-30T17:00:00Z","v":135,"vw":35.338},{"c":35.45,"h":35.61,"l":35.31,"n":37,"o":35.32,"t":"2026-09-30T17:15:00Z","v":9490,"vw":35.346896},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-30T17:30:00Z","v":153,"vw":35.4},{"c":35.5,"h":35.5,"l":35.41,"n":3,"o":35.41,"t":"2026-09-30T17:45:00Z","v":1154,"vw":35.437643},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-09-30T18:00:00Z","v":142,"vw":35.4},{"c":35.29,"h":35.38,"l":35.27,"n":27,"o":35.34,"t":"2026-09-30T18:30:00Z","v":4003,"vw":35.347929},{"c":35.3134,"h":35.3134,"l":35.31,"n":2,"o":35.31,"t":"2026-09-30T18:45:00Z","v":484,"vw":35.312698},{"c":35.395,"h":35.395,"l":35.395,"n":2,"o":35.395,"t":"2026-09-30T19:15:00Z","v":175,"vw":35.395},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-09-30T19:45:00Z","v":678,"vw":35.4},{"c":35.45,"h":35.45,"l":35.42,"n":19,"o":35.42,"t":"2026-10-01T13:30:00Z","v":1178,"vw":35.44},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-01T14:30:00Z","v":100,"vw":35.34},{"c":35.311,"h":35.311,"l":35.311,"n":1,"o":35.311,"t":"2026-10-01T14:45:00Z","v":396,"vw":35.311},{"c":35.26,"h":35.27,"l":35.26,"n":18,"o":35.26,"t":"2026-10-01T16:30:00Z","v":2038,"vw":35.264396},{"c":35.25,"h":35.25,"l":35.25,"n":7,"o":35.25,"t":"2026-10-01T16:45:00Z","v":547,"vw":35.25},{"c":35.305,"h":35.305,"l":35.305,"n":1,"o":35.305,"t":"2026-10-01T17:15:00Z","v":247,"vw":35.305},{"c":35.45,"h":35.45,"l":35.42,"n":3,"o":35.42,"t":"2026-10-01T19:15:00Z","v":597,"vw":35.444958},{"c":35.48,"h":35.51,"l":35.48,"n":4,"o":35.51,"t":"2026-10-01T19:45:00Z","v":415,"vw":35.487463},{"c":35.8,"h":35.91,"l":35.8,"n":37,"o":35.91,"t":"2026-10-02T13:30:00Z","v":2713,"vw":35.845228},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-02T13:45:00Z","v":100,"vw":35.86},{"c":35.94,"h":35.97,"l":35.94,"n":8,"o":35.97,"t":"2026-10-02T14:00:00Z","v":574,"vw":35.964},{"c":35.92,"h":35.97,"l":35.92,"n":8,"o":35.97,"t":"2026-10-02T14:15:00Z","v":2010,"vw":35.9285},{"c":35.78,"h":35.82,"l":35.78,"n":10,"o":35.78,"t":"2026-10-02T15:00:00Z","v":1501,"vw":35.792667},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-02T17:15:00Z","v":800,"vw":35.77},{"c":35.7683,"h":35.7683,"l":35.7683,"n":1,"o":35.7683,"t":"2026-10-02T19:00:00Z","v":146,"vw":35.7683},{"c":35.85,"h":35.85,"l":35.8299,"n":6,"o":35.8299,"t":"2026-10-02T19:15:00Z","v":2226,"vw":35.846451},{"c":35.7701,"h":35.7701,"l":35.77,"n":5,"o":35.77,"t":"2026-10-02T19:30:00Z","v":271,"vw":35.77005},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-02T19:45:00Z","v":146,"vw":35.83},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-05T11:00:00Z","v":100,"vw":36},{"c":36.21,"h":36.21,"l":36.08,"n":18,"o":36.08,"t":"2026-10-05T13:30:00Z","v":2396,"vw":36.162049},{"c":36.2,"h":36.2,"l":36.2,"n":14,"o":36.2,"t":"2026-10-05T14:15:00Z","v":6552,"vw":36.2},{"c":36.305,"h":36.305,"l":36.305,"n":1,"o":36.305,"t":"2026-10-05T16:00:00Z","v":115,"vw":36.305},{"c":36.38,"h":36.38,"l":36.36,"n":8,"o":36.36,"t":"2026-10-05T16:15:00Z","v":4829,"vw":36.378171},{"c":36.31,"h":36.56,"l":36.31,"n":48,"o":36.55,"t":"2026-10-06T13:30:00Z","v":4252,"vw":36.444099},{"c":36.26,"h":36.26,"l":36.25,"n":3,"o":36.25,"t":"2026-10-06T13:45:00Z","v":884,"vw":36.255656},{"c":36.136,"h":36.23,"l":36.136,"n":10,"o":36.23,"t":"2026-10-06T14:15:00Z","v":3092,"vw":36.213637},{"c":36.25,"h":36.26,"l":36.25,"n":7,"o":36.25,"t":"2026-10-06T15:30:00Z","v":553,"vw":36.253899},{"c":36.2067,"h":36.2067,"l":36.2067,"n":2,"o":36.2067,"t":"2026-10-06T16:00:00Z","v":154,"vw":36.2067},{"c":36.23,"h":36.23,"l":36.23,"n":2,"o":36.23,"t":"2026-10-06T16:15:00Z","v":1301,"vw":36.23},{"c":36.19,"h":36.19,"l":36.19,"n":4,"o":36.19,"t":"2026-10-06T16:45:00Z","v":748,"vw":36.19},{"c":36.12,"h":36.18,"l":36.12,"n":8,"o":36.18,"t":"2026-10-06T17:15:00Z","v":2579,"vw":36.173569},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-06T18:00:00Z","v":148,"vw":36.15},{"c":36.1271,"h":36.1271,"l":36.1271,"n":1,"o":36.1271,"t":"2026-10-06T18:30:00Z","v":110,"vw":36.1271},{"c":36.08,"h":36.08,"l":35.9801,"n":6,"o":35.9801,"t":"2026-10-06T19:45:00Z","v":821,"vw":36.025627},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-07T13:15:00Z","v":334,"vw":35.34},{"c":35.31,"h":35.33,"l":35.31,"n":8,"o":35.33,"t":"2026-10-07T13:30:00Z","v":1514,"vw":35.313871},{"c":35.385,"h":35.4033,"l":35.3442,"n":9,"o":35.3442,"t":"2026-10-07T14:15:00Z","v":1113,"vw":35.387526},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-07T14:30:00Z","v":100,"vw":35.39},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-10-07T14:45:00Z","v":2181,"vw":35.39},{"c":35.465,"h":35.465,"l":35.465,"n":1,"o":35.465,"t":"2026-10-07T15:00:00Z","v":248,"vw":35.465},{"c":35.485,"h":35.51,"l":35.485,"n":6,"o":35.51,"t":"2026-10-07T15:30:00Z","v":513,"vw":35.49682},{"c":35.5044,"h":35.5044,"l":35.5044,"n":2,"o":35.5044,"t":"2026-10-07T16:30:00Z","v":169,"vw":35.5044},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-07T16:45:00Z","v":1600,"vw":35.49},{"c":35.5451,"h":35.5451,"l":35.5451,"n":2,"o":35.5451,"t":"2026-10-07T17:45:00Z","v":311,"vw":35.5451},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-07T18:30:00Z","v":1008,"vw":35.63},{"c":35.595,"h":35.595,"l":35.595,"n":1,"o":35.595,"t":"2026-10-07T18:45:00Z","v":300,"vw":35.595},{"c":35.53,"h":35.56,"l":35.53,"n":2,"o":35.56,"t":"2026-10-07T19:00:00Z","v":397,"vw":35.549043},{"c":35.5982,"h":35.5982,"l":35.5982,"n":1,"o":35.5982,"t":"2026-10-07T19:15:00Z","v":426,"vw":35.5982},{"c":35.521,"h":35.53,"l":35.521,"n":3,"o":35.53,"t":"2026-10-07T19:30:00Z","v":463,"vw":35.52325},{"c":35.0701,"h":35.16,"l":35.07,"n":8,"o":35.16,"t":"2026-10-08T14:30:00Z","v":1288,"vw":35.094641},{"c":34.8801,"h":34.881,"l":34.88,"n":6,"o":34.881,"t":"2026-10-08T15:30:00Z","v":1001,"vw":34.88024},{"c":34.94,"h":34.94,"l":34.91,"n":2,"o":34.91,"t":"2026-10-08T16:00:00Z","v":5571,"vw":34.939461},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-08T16:15:00Z","v":300,"vw":34.92},{"c":34.8,"h":34.8,"l":34.72,"n":6,"o":34.73,"t":"2026-10-08T18:15:00Z","v":785,"vw":34.735435},{"c":34.78,"h":34.78,"l":34.78,"n":3,"o":34.78,"t":"2026-10-08T19:45:00Z","v":117,"vw":34.78},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-09T13:30:00Z","v":500,"vw":35.09},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-09T13:45:00Z","v":170,"vw":35.07},{"c":35.02,"h":35.02,"l":35.02,"n":5,"o":35.02,"t":"2026-10-09T15:45:00Z","v":546,"vw":35.02},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-09T16:30:00Z","v":148,"vw":35.01},{"c":34.9996,"h":34.9996,"l":34.995,"n":5,"o":34.995,"t":"2026-10-09T17:00:00Z","v":922,"vw":34.998556},{"c":34.99,"h":35.03,"l":34.99,"n":5,"o":34.99,"t":"2026-10-09T17:15:00Z","v":939,"vw":35.007309},{"c":35.09,"h":35.09,"l":35.09,"n":6,"o":35.09,"t":"2026-10-09T19:30:00Z","v":1931,"vw":35.09},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-09T19:45:00Z","v":100,"vw":35.13},{"c":34.97,"h":34.97,"l":34.97,"n":3,"o":34.97,"t":"2026-10-12T13:45:00Z","v":1622,"vw":34.97},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-12T14:00:00Z","v":100,"vw":34.92},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-12T15:00:00Z","v":218,"vw":34.83},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-12T16:15:00Z","v":326,"vw":34.89},{"c":34.7701,"h":34.7701,"l":34.77,"n":2,"o":34.77,"t":"2026-10-12T18:45:00Z","v":528,"vw":34.77005},{"c":34.8271,"h":34.8271,"l":34.8271,"n":1,"o":34.8271,"t":"2026-10-12T19:15:00Z","v":229,"vw":34.8271},{"c":34.805,"h":34.805,"l":34.805,"n":3,"o":34.805,"t":"2026-10-12T19:45:00Z","v":180,"vw":34.805},{"c":34.42,"h":34.42,"l":34.38,"n":3,"o":34.388,"t":"2026-10-13T15:30:00Z","v":2152,"vw":34.411227},{"c":34.54,"h":34.54,"l":34.53,"n":6,"o":34.53,"t":"2026-10-13T16:45:00Z","v":1065,"vw":34.539004},{"c":34.5631,"h":34.565,"l":34.53,"n":8,"o":34.565,"t":"2026-10-13T19:15:00Z","v":1847,"vw":34.546248},{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-14T14:45:00Z","v":127,"vw":33.93},{"c":33.9072,"h":33.9072,"l":33.9072,"n":2,"o":33.9072,"t":"2026-10-14T15:15:00Z","v":524,"vw":33.9072},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-14T15:30:00Z","v":200,"vw":33.8},{"c":33.72,"h":33.72,"l":33.6906,"n":2,"o":33.6906,"t":"2026-10-14T16:15:00Z","v":305,"vw":33.700239},{"c":33.7615,"h":33.7615,"l":33.7615,"n":1,"o":33.7615,"t":"2026-10-14T16:45:00Z","v":138,"vw":33.7615},{"c":33.7301,"h":33.7301,"l":33.7301,"n":1,"o":33.7301,"t":"2026-10-14T18:30:00Z","v":170,"vw":33.7301},{"c":33.7201,"h":33.7201,"l":33.72,"n":3,"o":33.72,"t":"2026-10-14T18:45:00Z","v":204,"vw":33.72005},{"c":33.75,"h":33.75,"l":33.6889,"n":3,"o":33.6889,"t":"2026-10-14T19:00:00Z","v":432,"vw":33.706988},{"c":33.8072,"h":33.8072,"l":33.8072,"n":1,"o":33.8072,"t":"2026-10-14T19:15:00Z","v":536,"vw":33.8072},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-10-14T19:45:00Z","v":629,"vw":33.71},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-15T14:30:00Z","v":159,"vw":33.23},{"c":33.52,"h":33.52,"l":33.48,"n":23,"o":33.48,"t":"2026-10-15T15:45:00Z","v":2046,"vw":33.49611},{"c":33.46,"h":33.485,"l":33.46,"n":3,"o":33.485,"t":"2026-10-15T18:30:00Z","v":569,"vw":33.48},{"c":33.4801,"h":33.4801,"l":33.45,"n":6,"o":33.46,"t":"2026-10-15T18:45:00Z","v":957,"vw":33.456678},{"c":33.59,"h":33.59,"l":33.53,"n":10,"o":33.53,"t":"2026-10-15T19:00:00Z","v":1096,"vw":33.566963},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-16T13:30:00Z","v":100,"vw":33.32},{"c":33.3138,"h":33.3138,"l":33.3138,"n":1,"o":33.3138,"t":"2026-10-16T14:45:00Z","v":339,"vw":33.3138},{"c":33.21,"h":33.21,"l":33.11,"n":9,"o":33.11,"t":"2026-10-16T16:00:00Z","v":1302,"vw":33.136667},{"c":33.17,"h":33.17,"l":33.17,"n":3,"o":33.17,"t":"2026-10-16T16:15:00Z","v":431,"vw":33.17},{"c":32.99,"h":32.99,"l":32.87,"n":3,"o":32.9,"t":"2026-10-16T19:00:00Z","v":1430,"vw":32.939651},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T13:30:00Z","v":300,"vw":33.5},{"c":33.37,"h":33.37,"l":33.2903,"n":6,"o":33.2903,"t":"2026-10-19T16:15:00Z","v":1034,"vw":33.339572},{"c":33.2297,"h":33.2297,"l":33.2297,"n":1,"o":33.2297,"t":"2026-10-19T19:00:00Z","v":165,"vw":33.2297},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-19T19:15:00Z","v":2124,"vw":33.3},{"c":33.22,"h":33.2849,"l":33.22,"n":3,"o":33.2849,"t":"2026-10-19T19:45:00Z","v":324,"vw":33.250139},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-10-19T20:00:00Z","v":100,"vw":33.18},{"c":33.05,"h":33.2,"l":33.04,"n":52,"o":33.17,"t":"2026-10-20T13:30:00Z","v":4891,"vw":33.136712},{"c":33.09,"h":33.09,"l":33.06,"n":4,"o":33.06,"t":"2026-10-20T13:45:00Z","v":700,"vw":33.084286},{"c":33.23,"h":33.23,"l":33.22,"n":2,"o":33.22,"t":"2026-10-20T14:00:00Z","v":600,"vw":33.228333},{"c":33.47,"h":33.5,"l":33.47,"n":11,"o":33.5,"t":"2026-10-20T14:30:00Z","v":1755,"vw":33.49518},{"c":33.44,"h":33.44,"l":33.44,"n":9,"o":33.44,"t":"2026-10-20T14:45:00Z","v":2001,"vw":33.44},{"c":33.32,"h":33.375,"l":33.32,"n":10,"o":33.375,"t":"2026-10-20T15:00:00Z","v":385,"vw":33.3475},{"c":33.34,"h":33.36,"l":33.34,"n":12,"o":33.35,"t":"2026-10-20T15:30:00Z","v":1178,"vw":33.347273},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-10-20T16:00:00Z","v":400,"vw":33.34},{"c":33.28,"h":33.28,"l":33.2701,"n":4,"o":33.28,"t":"2026-10-20T16:15:00Z","v":742,"vw":33.275437},{"c":33.37,"h":33.42,"l":33.33,"n":12,"o":33.33,"t":"2026-10-20T16:30:00Z","v":1453,"vw":33.364483},{"c":33.35,"h":33.37,"l":33.35,"n":8,"o":33.35,"t":"2026-10-20T17:00:00Z","v":703,"vw":33.354286},{"c":33.44,"h":33.44,"l":33.4,"n":7,"o":33.4,"t":"2026-10-20T18:15:00Z","v":430,"vw":33.42},{"c":33.33,"h":33.34,"l":33.33,"n":4,"o":33.34,"t":"2026-10-20T18:30:00Z","v":501,"vw":33.334},{"c":33.24,"h":33.36,"l":33.24,"n":13,"o":33.36,"t":"2026-10-20T19:00:00Z","v":1445,"vw":33.303022},{"c":33.33,"h":33.33,"l":33.24,"n":14,"o":33.33,"t":"2026-10-20T19:30:00Z","v":5758,"vw":33.269724},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-20T20:00:00Z","v":119,"vw":33.35},{"c":33.38,"h":33.4,"l":33.38,"n":2,"o":33.4,"t":"2026-10-21T13:15:00Z","v":845,"vw":33.388521},{"c":33.26,"h":33.48,"l":33.26,"n":22,"o":33.41,"t":"2026-10-21T13:30:00Z","v":4672,"vw":33.427499},{"c":33.24,"h":33.24,"l":33.23,"n":4,"o":33.23,"t":"2026-10-21T13:45:00Z","v":275,"vw":33.235},{"c":33.22,"h":33.26,"l":33.22,"n":17,"o":33.26,"t":"2026-10-21T14:00:00Z","v":5169,"vw":33.22098},{"c":33.34,"h":33.34,"l":33.34,"n":1,"o":33.34,"t":"2026-10-21T14:30:00Z","v":100,"vw":33.34},{"c":33.3,"h":33.3,"l":33.26,"n":4,"o":33.26,"t":"2026-10-21T15:15:00Z","v":907,"vw":33.264415},{"c":33.32,"h":33.3475,"l":33.32,"n":11,"o":33.33,"t":"2026-10-21T15:45:00Z","v":4112,"vw":33.324216},{"c":33.59,"h":33.7,"l":33.44,"n":54,"o":33.44,"t":"2026-10-21T16:00:00Z","v":4139,"vw":33.590603},{"c":33.44,"h":33.58,"l":33.44,"n":16,"o":33.58,"t":"2026-10-21T16:15:00Z","v":2520,"vw":33.52184},{"c":33.48,"h":33.48,"l":33.47,"n":3,"o":33.47,"t":"2026-10-21T16:45:00Z","v":668,"vw":33.477485},{"c":33.46,"h":33.46,"l":33.4201,"n":4,"o":33.4201,"t":"2026-10-21T17:45:00Z","v":761,"vw":33.438711},{"c":33.46,"h":33.46,"l":33.431,"n":4,"o":33.431,"t":"2026-10-21T18:00:00Z","v":1400,"vw":33.4455},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-21T18:30:00Z","v":100,"vw":33.48},{"c":33.345,"h":33.345,"l":33.345,"n":1,"o":33.345,"t":"2026-10-21T18:45:00Z","v":110,"vw":33.345},{"c":33.295,"h":33.295,"l":33.29,"n":7,"o":33.29,"t":"2026-10-21T19:00:00Z","v":339,"vw":33.291667},{"c":33.41,"h":33.41,"l":33.35,"n":2,"o":33.35,"t":"2026-10-21T19:15:00Z","v":364,"vw":33.366484},{"c":33.405,"h":33.405,"l":33.405,"n":2,"o":33.405,"t":"2026-10-21T19:45:00Z","v":209,"vw":33.405},{"c":32.78,"h":32.79,"l":32.78,"n":26,"o":32.78,"t":"2026-10-22T13:30:00Z","v":1323,"vw":32.784},{"c":32.74,"h":32.76,"l":32.74,"n":6,"o":32.76,"t":"2026-10-22T14:00:00Z","v":290,"vw":32.751701},{"c":32.53,"h":32.55,"l":32.52,"n":8,"o":32.55,"t":"2026-10-22T15:00:00Z","v":894,"vw":32.540836},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-22T15:15:00Z","v":100,"vw":32.56},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-22T15:30:00Z","v":100,"vw":32.51},{"c":32.53,"h":32.53,"l":32.53,"n":7,"o":32.53,"t":"2026-10-22T15:45:00Z","v":644,"vw":32.53},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-22T16:30:00Z","v":341,"vw":32.49},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-22T16:45:00Z","v":256,"vw":32.35},{"c":32.46,"h":32.47,"l":32.46,"n":4,"o":32.46,"t":"2026-10-22T18:00:00Z","v":702,"vw":32.465857},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-10-22T18:45:00Z","v":490,"vw":32.36},{"c":32.41,"h":32.41,"l":32.33,"n":5,"o":32.34,"t":"2026-10-22T19:00:00Z","v":1150,"vw":32.342487},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-22T19:15:00Z","v":229,"vw":32.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.55,"strike":43.034595994976904,"iv":0.8614539691629047,"gamma":0.029683388251707372,"theta":-0.032161865057229115,"vega":0.021262186004991416,"rho":0.0033364714611557357,"breakevenPct":34.606356514739055},{"delta":0.2,"premium":0.5034017208041245,"strike":37.37868961072166,"iv":0.5354586383362171,"gamma":0.06171167763207127,"theta":-0.024258522800602512,"vega":0.02552561612366343,"rho":0.004567736135419312,"breakevenPct":16.994781639892715},{"delta":0.25,"premium":0.6050777140735563,"strike":35.9187565748231,"iv":0.47666574467230677,"gamma":0.07336611546186965,"theta":-0.02469455471790089,"vega":0.028925128364161674,"rho":0.005740098860672801,"breakevenPct":12.799950242582938},{"delta":0.3,"premium":0.6670587081771208,"strike":34.92706066916607,"iv":0.41699923804081607,"gamma":0.09336388939385756,"theta":-0.023453858744208782,"vega":0.031373294596621804,"rho":0.006919738815052846,"breakevenPct":9.928625317234122},{"delta":0.35,"premium":0.7313825763898127,"strike":33.96808711805094,"iv":0.3597877638661881,"gamma":0.11285980137226884,"theta":-0.022265070583490955,"vega":0.03373910826479318,"rho":0.008098961397436277,"breakevenPct":7.1655955948422285},{"delta":0.4,"premium":0.8293101963220952,"strike":33.478449018389526,"iv":0.33778872420631045,"gamma":0.12515752697788357,"theta":-0.021820794154197007,"vega":0.03492374232410299,"rho":0.009272197629595295,"breakevenPct":5.9558397331369655},{"delta":0.45,"premium":0.9273780346139469,"strike":32.99207321795351,"iv":0.3159064267750257,"gamma":0.13734644364535722,"theta":-0.02136220285116653,"vega":0.03607590487727463,"rho":0.010446071024206062,"breakevenPct":4.756592182559394},{"delta":0.5,"premium":1.0314416588748048,"strike":32.645194470417316,"iv":0.29901606776277895,"gamma":0.1448826521609666,"theta":-0.020291502553555857,"vega":0.035839574500605174,"rho":0.011647189707521573,"breakevenPct":4.006683681525297},{"delta":0.55,"premium":1.1355052831356627,"strike":32.29831572288113,"iv":0.28212570875053217,"gamma":0.15241886067657598,"theta":-0.01922080225594518,"vega":0.03560324412393573,"rho":0.012848308390837084,"breakevenPct":3.2567751804912},{"delta":0.6,"premium":1.2658242612752724,"strike":31.94556765163297,"iv":0.2695704510108865,"gamma":0.1568424572317263,"theta":-0.0183,"vega":0.03513872472783826,"rho":0.014034485631723551,"breakevenPct":2.569826750140501},{"delta":0.65,"premium":1.5574261275272163,"strike":31.556765163297044,"iv":0.283645101088647,"gamma":0.1421457231726283,"theta":-0.0183,"vega":0.033272472783825814,"rho":0.015128879726260184,"breakevenPct":2.2696330397020996},{"delta":0.7,"premium":1.8490279937791598,"strike":31.16796267496112,"iv":0.2977197511664075,"gamma":0.12744898911353034,"theta":-0.0183,"vega":0.03140622083981338,"rho":0.016223273820796812,"breakevenPct":1.9694393292636985},{"delta":0.75,"premium":2.206364562118126,"strike":30.710794297352344,"iv":0.30975763747454177,"gamma":0.1117297352342159,"theta":-0.01763482688391039,"vega":0.02869124236252546,"rho":0.01726771688564134,"breakevenPct":1.6611194790204493},{"delta":0.8,"premium":2.613696537678208,"strike":30.20162932790224,"iv":0.3202464358452139,"gamma":0.09523279022403257,"theta":-0.01646374745417515,"vega":0.025330753564154783,"rho":0.018274169026494688,"breakevenPct":1.3466191844185835},{"delta":0.85,"premium":3.1676448736998513,"strike":29.551263001485886,"iv":0.3340478454680535,"gamma":0.07613536404160476,"theta":-0.014698662704309064,"vega":0.021083209509658248,"rho":0.019171122677697536,"breakevenPct":1.0488425481271475},{"delta":0.9,"premium":3.865398886827459,"strike":28.760667903525047,"iv":0.3463547309833024,"gamma":0.05502782931354358,"theta":-0.012166604823747679,"vega":0.015872541743970313,"rho":0.019958693026666363,"breakevenPct":0.7621128015506888}],"put":[{"delta":0.15,"premium":0.5698833840139507,"strike":26.795335360558028,"iv":0.7326825480725315,"gamma":0.034997983304678626,"theta":-0.02617725816232008,"vega":0.021250699677931733,"rho":-0.00441980284987928,"breakevenPct":19.005500500183523},{"delta":0.2,"premium":0.6146992165173418,"strike":28.793984330346838,"iv":0.560909550028537,"gamma":0.05493506689853074,"theta":-0.023772311963820562,"vega":0.025501065527875236,"rho":-0.0058032716643935155,"breakevenPct":12.971296124902345},{"delta":0.25,"premium":0.6755581440207991,"strike":30.00558144020799,"iv":0.4644888685911297,"gamma":0.07503398245787982,"theta":-0.02215972606623118,"vega":0.02897564130462281,"rho":-0.007199990563827631,"breakevenPct":9.417364500816294},{"delta":0.3,"premium":0.7517842975183241,"strike":30.767842975183243,"iv":0.40953245888173745,"gamma":0.09356085475682452,"theta":-0.020985768441349847,"vega":0.031604463777843414,"rho":-0.008604050606550182,"breakevenPct":7.298617704320609},{"delta":0.35,"premium":0.8191762584663924,"strike":31.35341006773114,"iv":0.3645851919376914,"gamma":0.11238063429729349,"theta":-0.019501119452755428,"vega":0.03350751164748641,"rho":-0.010001703286549014,"breakevenPct":5.698289310563392},{"delta":0.4,"premium":0.8826993222071402,"strike":31.861594577657122,"iv":0.32402138667118163,"gamma":0.1313286913234968,"theta":-0.01788040449744375,"vega":0.03509270960371559,"rho":-0.011396549889183188,"breakevenPct":4.325000060378137},{"delta":0.45,"premium":0.9744215297303992,"strike":32.22898932224738,"iv":0.3001792384783304,"gamma":0.14352168057130332,"theta":-0.016605706627914166,"vega":0.035587542259016273,"rho":-0.012777584666033303,"breakevenPct":3.473614956107813},{"delta":0.5,"premium":1.0766984563710527,"strike":32.543687558064775,"iv":0.2825958758341139,"gamma":0.15318630074628156,"theta":-0.01546052024917369,"vega":0.03567425970431575,"rho":-0.014153449784443661,"breakevenPct":2.817574494526677},{"delta":0.55,"premium":1.1789753830117062,"strike":32.85838579388217,"iv":0.2650125131898974,"gamma":0.1628509209212598,"theta":-0.014315333870433213,"vega":0.03576097714961523,"rho":-0.015529314902854021,"breakevenPct":2.16153403294554},{"delta":0.6,"premium":1.2888643752902926,"strike":33.12772875058059,"iv":0.24932131908964236,"gamma":0.1665230376219229,"theta":-0.012803715745471437,"vega":0.03461212261960056,"rho":-0.016905346258483746,"breakevenPct":1.669077542472226},{"delta":0.65,"premium":1.404981421272643,"strike":33.359962842545286,"iv":0.2351782628889921,"gamma":0.16529219693450997,"theta":-0.01099228982814677,"vega":0.03245234556432884,"rho":-0.018281513626383864,"breakevenPct":1.3104624829053102},{"delta":0.7,"premium":1.5210984672549932,"strike":33.592196934509985,"iv":0.22103520668834187,"gamma":0.16406135624709706,"theta":-0.00918086391082211,"vega":0.03029256850905713,"rho":-0.01965768099428398,"breakevenPct":0.9518474233383954},{"delta":0.75,"premium":1.6372155132373434,"strike":33.824431026474684,"iv":0.2068921504876916,"gamma":0.16283051555968414,"theta":-0.0073694379934974436,"vega":0.028132791453785413,"rho":-0.0210338483621841,"breakevenPct":0.5932323637714798},{"delta":0.8,"premium":1.9827149155033084,"strike":34.26891991182954,"iv":0.20668787656135204,"gamma":0.15187825128581917,"theta":-0.0057579720793534146,"vega":0.025298824393828058,"rho":-0.022567432327221117,"breakevenPct":0.29897526647277284},{"delta":0.85,"premium":3.038923585598824,"strike":35.37105069801616,"iv":0.2496709772226304,"gamma":0.11080551065393093,"theta":-0.004766054371785452,"vega":0.020375973548861132,"rho":-0.02458874968338722,"breakevenPct":0.20412234734933452},{"delta":0.9,"premium":4.095132255694342,"strike":36.47318148420279,"iv":0.29265407788390885,"gamma":0.06973277002204262,"theta":-0.0037741366642174874,"vega":0.015453122703894196,"rho":-0.02661006703955332,"breakevenPct":0.10926942822589597}]},"raw":{"call":[{"delta":0.15,"premium":0.55,"strike":43.034595994976904,"iv":0.8614539691629047,"gamma":0.029683388251707372,"theta":-0.032161865057229115,"vega":0.021262186004991416,"rho":0.0033364714611557357,"breakevenPct":34.606356514739055},{"delta":0.2,"premium":0.5034017208041245,"strike":37.37868961072166,"iv":0.5354586383362171,"gamma":0.06171167763207127,"theta":-0.024258522800602512,"vega":0.02552561612366343,"rho":0.004567736135419312,"breakevenPct":16.994781639892715},{"delta":0.25,"premium":0.6050777140735563,"strike":35.9187565748231,"iv":0.47666574467230677,"gamma":0.07336611546186965,"theta":-0.02469455471790089,"vega":0.028925128364161674,"rho":0.005740098860672801,"breakevenPct":12.799950242582938},{"delta":0.3,"premium":0.6670587081771208,"strike":34.92706066916607,"iv":0.41699923804081607,"gamma":0.09336388939385756,"theta":-0.023453858744208782,"vega":0.031373294596621804,"rho":0.006919738815052846,"breakevenPct":9.928625317234122},{"delta":0.35,"premium":0.7313825763898127,"strike":33.96808711805094,"iv":0.3597877638661881,"gamma":0.11285980137226884,"theta":-0.022265070583490955,"vega":0.03373910826479318,"rho":0.008098961397436277,"breakevenPct":7.1655955948422285},{"delta":0.4,"premium":0.8293101963220952,"strike":33.478449018389526,"iv":0.33778872420631045,"gamma":0.12515752697788357,"theta":-0.021820794154197007,"vega":0.03492374232410299,"rho":0.009272197629595295,"breakevenPct":5.9558397331369655},{"delta":0.45,"premium":0.9273780346139469,"strike":32.99207321795351,"iv":0.3159064267750257,"gamma":0.13734644364535722,"theta":-0.02136220285116653,"vega":0.03607590487727463,"rho":0.010446071024206062,"breakevenPct":4.756592182559394},{"delta":0.5,"premium":1.0314416588748048,"strike":32.645194470417316,"iv":0.29901606776277895,"gamma":0.1448826521609666,"theta":-0.020291502553555857,"vega":0.035839574500605174,"rho":0.011647189707521573,"breakevenPct":4.006683681525297},{"delta":0.55,"premium":1.1355052831356627,"strike":32.29831572288113,"iv":0.28212570875053217,"gamma":0.15241886067657598,"theta":-0.01922080225594518,"vega":0.03560324412393573,"rho":0.012848308390837084,"breakevenPct":3.2567751804912},{"delta":0.6,"premium":1.2658242612752724,"strike":31.94556765163297,"iv":0.2695704510108865,"gamma":0.1568424572317263,"theta":-0.0183,"vega":0.03513872472783826,"rho":0.014034485631723551,"breakevenPct":2.569826750140501},{"delta":0.65,"premium":1.5574261275272163,"strike":31.556765163297044,"iv":0.283645101088647,"gamma":0.1421457231726283,"theta":-0.0183,"vega":0.033272472783825814,"rho":0.015128879726260184,"breakevenPct":2.2696330397020996},{"delta":0.7,"premium":1.8490279937791598,"strike":31.16796267496112,"iv":0.2977197511664075,"gamma":0.12744898911353034,"theta":-0.0183,"vega":0.03140622083981338,"rho":0.016223273820796812,"breakevenPct":1.9694393292636985},{"delta":0.75,"premium":2.206364562118126,"strike":30.710794297352344,"iv":0.30975763747454177,"gamma":0.1117297352342159,"theta":-0.01763482688391039,"vega":0.02869124236252546,"rho":0.01726771688564134,"breakevenPct":1.6611194790204493},{"delta":0.8,"premium":2.613696537678208,"strike":30.20162932790224,"iv":0.3202464358452139,"gamma":0.09523279022403257,"theta":-0.01646374745417515,"vega":0.025330753564154783,"rho":0.018274169026494688,"breakevenPct":1.3466191844185835},{"delta":0.85,"premium":3.1676448736998513,"strike":29.551263001485886,"iv":0.3340478454680535,"gamma":0.07613536404160476,"theta":-0.014698662704309064,"vega":0.021083209509658248,"rho":0.019171122677697536,"breakevenPct":1.0488425481271475},{"delta":0.9,"premium":3.865398886827459,"strike":28.760667903525047,"iv":0.3463547309833024,"gamma":0.05502782931354358,"theta":-0.012166604823747679,"vega":0.015872541743970313,"rho":0.019958693026666363,"breakevenPct":0.7621128015506888}],"put":[{"delta":0.15,"premium":0.5698833840139507,"strike":26.795335360558028,"iv":0.7326825480725315,"gamma":0.034997983304678626,"theta":-0.02617725816232008,"vega":0.021250699677931733,"rho":-0.00441980284987928,"breakevenPct":19.005500500183523},{"delta":0.2,"premium":0.6146992165173418,"strike":28.793984330346838,"iv":0.560909550028537,"gamma":0.05493506689853074,"theta":-0.023772311963820562,"vega":0.025501065527875236,"rho":-0.0058032716643935155,"breakevenPct":12.971296124902345},{"delta":0.25,"premium":0.6755581440207991,"strike":30.00558144020799,"iv":0.4644888685911297,"gamma":0.07503398245787982,"theta":-0.02215972606623118,"vega":0.02897564130462281,"rho":-0.007199990563827631,"breakevenPct":9.417364500816294},{"delta":0.3,"premium":0.7517842975183241,"strike":30.767842975183243,"iv":0.40953245888173745,"gamma":0.09356085475682452,"theta":-0.020985768441349847,"vega":0.031604463777843414,"rho":-0.008604050606550182,"breakevenPct":7.298617704320609},{"delta":0.35,"premium":0.8191762584663924,"strike":31.35341006773114,"iv":0.3645851919376914,"gamma":0.11238063429729349,"theta":-0.019501119452755428,"vega":0.03350751164748641,"rho":-0.010001703286549014,"breakevenPct":5.698289310563392},{"delta":0.4,"premium":0.8826993222071402,"strike":31.861594577657122,"iv":0.32402138667118163,"gamma":0.1313286913234968,"theta":-0.01788040449744375,"vega":0.03509270960371559,"rho":-0.011396549889183188,"breakevenPct":4.325000060378137},{"delta":0.45,"premium":0.9744215297303992,"strike":32.22898932224738,"iv":0.3001792384783304,"gamma":0.14352168057130332,"theta":-0.016605706627914166,"vega":0.035587542259016273,"rho":-0.012777584666033303,"breakevenPct":3.473614956107813},{"delta":0.5,"premium":1.0766984563710527,"strike":32.543687558064775,"iv":0.2825958758341139,"gamma":0.15318630074628156,"theta":-0.01546052024917369,"vega":0.03567425970431575,"rho":-0.014153449784443661,"breakevenPct":2.817574494526677},{"delta":0.55,"premium":1.1789753830117062,"strike":32.85838579388217,"iv":0.2650125131898974,"gamma":0.1628509209212598,"theta":-0.014315333870433213,"vega":0.03576097714961523,"rho":-0.015529314902854021,"breakevenPct":2.16153403294554},{"delta":0.6,"premium":1.2888643752902926,"strike":33.12772875058059,"iv":0.24932131908964236,"gamma":0.1665230376219229,"theta":-0.012803715745471437,"vega":0.03461212261960056,"rho":-0.016905346258483746,"breakevenPct":1.669077542472226},{"delta":0.65,"premium":1.404981421272643,"strike":33.359962842545286,"iv":0.2351782628889921,"gamma":0.16529219693450997,"theta":-0.01099228982814677,"vega":0.03245234556432884,"rho":-0.018281513626383864,"breakevenPct":1.3104624829053102},{"delta":0.7,"premium":1.5210984672549932,"strike":33.592196934509985,"iv":0.22103520668834187,"gamma":0.16406135624709706,"theta":-0.00918086391082211,"vega":0.03029256850905713,"rho":-0.01965768099428398,"breakevenPct":0.9518474233383954},{"delta":0.75,"premium":1.6372155132373434,"strike":33.824431026474684,"iv":0.2068921504876916,"gamma":0.16283051555968414,"theta":-0.0073694379934974436,"vega":0.028132791453785413,"rho":-0.0210338483621841,"breakevenPct":0.5932323637714798},{"delta":0.8,"premium":1.9827149155033084,"strike":34.26891991182954,"iv":0.20668787656135204,"gamma":0.15187825128581917,"theta":-0.0057579720793534146,"vega":0.025298824393828058,"rho":-0.022567432327221117,"breakevenPct":0.29897526647277284},{"delta":0.85,"premium":3.038923585598824,"strike":35.37105069801616,"iv":0.2496709772226304,"gamma":0.11080551065393093,"theta":-0.004766054371785452,"vega":0.020375973548861132,"rho":-0.02458874968338722,"breakevenPct":0.20412234734933452},{"delta":0.9,"premium":4.095132255694342,"strike":36.47318148420279,"iv":0.29265407788390885,"gamma":0.06973277002204262,"theta":-0.0037741366642174874,"vega":0.015453122703894196,"rho":-0.02661006703955332,"breakevenPct":0.10926942822589597}]}},"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"}}