{"symbol":"FDEV","url":"https://intraalpha.com/companies/FDEV","capturedAt":"2026-10-22T09:14:43.173Z","state":"ready","quote":{"symbol":"FDEV","last_price":37.15,"prev_close":37.12,"regular_close":37.15,"change":0.03,"change_pct":0.0808,"regular_change":0.03,"regular_change_pct":0.0808,"extended_change":0,"extended_change_pct":0,"bid":14.94,"ask":59.06,"bid_size":100,"ask_size":100,"volume":12958,"vwap":37.230789,"open":37.22,"high":37.36,"low":37.145,"close":37.15,"trade_count":273,"last_trade_at":"2026-10-22T00:00:02.775693794Z","last_quote_at":"2026-10-22T08:12:10.0613997Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:14:17.463106557-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":276200000,"net_expense_ratio":0.0018,"portfolio_turnover":0.66,"dividend_yield":0.0264,"inception_date":"2019-02-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:14:38.898790+00:00"},"optionObservedAt":"2026-10-21T19:49:55.110Z","bars":[{"c":36.53,"h":36.53,"l":36.53,"n":8,"o":36.53,"t":"2026-10-15T13:30:00Z","v":449,"vw":36.53},{"c":36.605,"h":36.605,"l":36.605,"n":3,"o":36.605,"t":"2026-10-15T13:40:00Z","v":1366,"vw":36.605},{"c":36.71,"h":36.71,"l":36.71,"n":4,"o":36.71,"t":"2026-10-15T14:30:00Z","v":403,"vw":36.71},{"c":36.77,"h":36.86,"l":36.77,"n":14,"o":36.83,"t":"2026-10-15T15:00:00Z","v":1955,"vw":36.842232},{"c":36.86,"h":36.86,"l":36.86,"n":3,"o":36.86,"t":"2026-10-15T15:10:00Z","v":159,"vw":36.86},{"c":36.755,"h":36.755,"l":36.755,"n":4,"o":36.755,"t":"2026-10-15T15:30:00Z","v":302,"vw":36.755},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-15T15:35:00Z","v":105,"vw":36.76},{"c":36.6892,"h":36.6892,"l":36.6892,"n":2,"o":36.6892,"t":"2026-10-15T15:50:00Z","v":452,"vw":36.6892},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-15T15:55:00Z","v":800,"vw":36.75},{"c":36.755,"h":36.755,"l":36.755,"n":4,"o":36.755,"t":"2026-10-15T16:45:00Z","v":204,"vw":36.755},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-15T17:30:00Z","v":197,"vw":36.76},{"c":36.7619,"h":36.785,"l":36.7619,"n":3,"o":36.785,"t":"2026-10-15T17:40:00Z","v":792,"vw":36.781033},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-15T18:25:00Z","v":300,"vw":36.79},{"c":36.89,"h":36.89,"l":36.71,"n":12,"o":36.71,"t":"2026-10-15T19:10:00Z","v":1080,"vw":36.800952},{"c":36.8,"h":36.8,"l":36.8,"n":5,"o":36.8,"t":"2026-10-15T19:50:00Z","v":274,"vw":36.8},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-15T20:00:00Z","v":107,"vw":36.83},{"c":37.06,"h":37.165,"l":37.05,"n":15,"o":37.165,"t":"2026-10-16T13:30:00Z","v":895,"vw":37.09665},{"c":37.215,"h":37.35,"l":37.215,"n":24,"o":37.34,"t":"2026-10-16T13:40:00Z","v":2471,"vw":37.312873},{"c":37.1939,"h":37.21,"l":37.1939,"n":8,"o":37.21,"t":"2026-10-16T13:45:00Z","v":2091,"vw":37.204721},{"c":37.1952,"h":37.1952,"l":37.1952,"n":4,"o":37.1952,"t":"2026-10-16T14:35:00Z","v":321,"vw":37.1952},{"c":37.2,"h":37.205,"l":37.2,"n":3,"o":37.205,"t":"2026-10-16T15:10:00Z","v":297,"vw":37.202264},{"c":37.2016,"h":37.2016,"l":37.2016,"n":2,"o":37.2016,"t":"2026-10-16T15:15:00Z","v":269,"vw":37.2016},{"c":37.23,"h":37.23,"l":37.23,"n":3,"o":37.23,"t":"2026-10-16T15:40:00Z","v":170,"vw":37.23},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-16T15:55:00Z","v":1159,"vw":37.11},{"c":37.06,"h":37.06,"l":37.06,"n":3,"o":37.06,"t":"2026-10-16T16:00:00Z","v":330,"vw":37.06},{"c":37.04,"h":37.1,"l":37.04,"n":10,"o":37.1,"t":"2026-10-16T16:05:00Z","v":3266,"vw":37.043733},{"c":37.13,"h":37.13,"l":37.12,"n":4,"o":37.12,"t":"2026-10-16T16:10:00Z","v":265,"vw":37.125},{"c":37.1,"h":37.16,"l":37.055,"n":36,"o":37.15,"t":"2026-10-16T16:20:00Z","v":6730,"vw":37.147132},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-16T16:35:00Z","v":121,"vw":37.03},{"c":37.025,"h":37.025,"l":37.025,"n":2,"o":37.025,"t":"2026-10-16T16:45:00Z","v":200,"vw":37.025},{"c":36.9664,"h":36.9664,"l":36.9664,"n":4,"o":36.9664,"t":"2026-10-16T16:55:00Z","v":483,"vw":36.9664},{"c":37.015,"h":37.015,"l":37.015,"n":1,"o":37.015,"t":"2026-10-16T17:00:00Z","v":100,"vw":37.015},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-10-16T17:05:00Z","v":100,"vw":37.01},{"c":36.995,"h":36.995,"l":36.995,"n":3,"o":36.995,"t":"2026-10-16T17:15:00Z","v":254,"vw":36.995},{"c":36.9617,"h":36.9617,"l":36.9617,"n":1,"o":36.9617,"t":"2026-10-16T17:20:00Z","v":403,"vw":36.9617},{"c":37.015,"h":37.015,"l":37.015,"n":5,"o":37.015,"t":"2026-10-16T17:30:00Z","v":192,"vw":37.015},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-16T17:45:00Z","v":163,"vw":37.03},{"c":37.015,"h":37.015,"l":37.015,"n":1,"o":37.015,"t":"2026-10-16T17:55:00Z","v":100,"vw":37.015},{"c":36.995,"h":37.0255,"l":36.995,"n":8,"o":37.01,"t":"2026-10-16T18:00:00Z","v":923,"vw":37.007307},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-16T18:15:00Z","v":100,"vw":37},{"c":36.94,"h":36.94,"l":36.94,"n":2,"o":36.94,"t":"2026-10-16T18:20:00Z","v":109,"vw":36.94},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T18:25:00Z","v":283,"vw":37},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-16T18:30:00Z","v":102,"vw":37},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T18:50:00Z","v":532,"vw":37},{"c":36.94,"h":37.04,"l":36.94,"n":5,"o":37.04,"t":"2026-10-16T18:55:00Z","v":536,"vw":36.97937},{"c":37.04,"h":37.04,"l":37.04,"n":3,"o":37.04,"t":"2026-10-16T19:00:00Z","v":129,"vw":37.04},{"c":37.07,"h":37.07,"l":37.07,"n":2,"o":37.07,"t":"2026-10-16T19:15:00Z","v":179,"vw":37.07},{"c":37.005,"h":37.005,"l":37.005,"n":1,"o":37.005,"t":"2026-10-16T19:25:00Z","v":162,"vw":37.005},{"c":37.02,"h":37.045,"l":37.02,"n":4,"o":37.045,"t":"2026-10-16T19:40:00Z","v":500,"vw":37.035},{"c":37.1,"h":37.1,"l":37.1,"n":4,"o":37.1,"t":"2026-10-16T20:00:00Z","v":103,"vw":37.1},{"c":37.07,"h":37.07,"l":36.925,"n":14,"o":36.925,"t":"2026-10-19T13:30:00Z","v":1052,"vw":36.968248},{"c":36.975,"h":36.975,"l":36.975,"n":3,"o":36.975,"t":"2026-10-19T13:35:00Z","v":1246,"vw":36.975},{"c":36.945,"h":36.945,"l":36.945,"n":7,"o":36.945,"t":"2026-10-19T14:05:00Z","v":275,"vw":36.945},{"c":36.8901,"h":36.97,"l":36.8901,"n":3,"o":36.97,"t":"2026-10-19T14:15:00Z","v":1636,"vw":36.903294},{"c":36.99,"h":36.99,"l":36.99,"n":5,"o":36.99,"t":"2026-10-19T14:20:00Z","v":401,"vw":36.99},{"c":36.98,"h":36.98,"l":36.98,"n":9,"o":36.98,"t":"2026-10-19T14:25:00Z","v":266,"vw":36.98},{"c":36.89,"h":36.89,"l":36.89,"n":2,"o":36.89,"t":"2026-10-19T14:30:00Z","v":200,"vw":36.89},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-19T14:45:00Z","v":100,"vw":36.92},{"c":36.915,"h":36.915,"l":36.915,"n":1,"o":36.915,"t":"2026-10-19T14:50:00Z","v":103,"vw":36.915},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-19T15:05:00Z","v":100,"vw":36.92},{"c":36.985,"h":36.99,"l":36.985,"n":2,"o":36.99,"t":"2026-10-19T15:40:00Z","v":322,"vw":36.988447},{"c":36.96,"h":36.96,"l":36.96,"n":2,"o":36.96,"t":"2026-10-19T16:25:00Z","v":309,"vw":36.96},{"c":36.89,"h":36.89,"l":36.88,"n":4,"o":36.89,"t":"2026-10-19T16:45:00Z","v":693,"vw":36.885671},{"c":36.95,"h":36.95,"l":36.95,"n":3,"o":36.95,"t":"2026-10-19T16:50:00Z","v":253,"vw":36.95},{"c":36.88,"h":36.89,"l":36.88,"n":4,"o":36.89,"t":"2026-10-19T17:00:00Z","v":601,"vw":36.885},{"c":36.92,"h":36.92,"l":36.92,"n":4,"o":36.92,"t":"2026-10-19T17:15:00Z","v":678,"vw":36.92},{"c":36.99,"h":36.99,"l":36.83,"n":12,"o":36.92,"t":"2026-10-19T17:20:00Z","v":671,"vw":36.88},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-19T17:30:00Z","v":135,"vw":36.83},{"c":36.85,"h":37.01,"l":36.85,"n":8,"o":37.01,"t":"2026-10-19T17:35:00Z","v":588,"vw":36.961},{"c":36.92,"h":36.92,"l":36.92,"n":7,"o":36.92,"t":"2026-10-19T17:40:00Z","v":181,"vw":36.92},{"c":36.915,"h":36.915,"l":36.915,"n":4,"o":36.915,"t":"2026-10-19T17:45:00Z","v":642,"vw":36.915},{"c":36.8645,"h":36.8645,"l":36.8645,"n":3,"o":36.8645,"t":"2026-10-19T18:15:00Z","v":247,"vw":36.8645},{"c":36.8478,"h":36.8478,"l":36.8478,"n":1,"o":36.8478,"t":"2026-10-19T18:30:00Z","v":136,"vw":36.8478},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-19T18:45:00Z","v":515,"vw":36.91},{"c":36.905,"h":36.905,"l":36.905,"n":1,"o":36.905,"t":"2026-10-19T18:55:00Z","v":100,"vw":36.905},{"c":36.895,"h":36.895,"l":36.895,"n":5,"o":36.895,"t":"2026-10-19T19:05:00Z","v":158,"vw":36.895},{"c":36.88,"h":36.88,"l":36.88,"n":3,"o":36.88,"t":"2026-10-19T19:10:00Z","v":543,"vw":36.88},{"c":36.8,"h":36.89,"l":36.8,"n":31,"o":36.89,"t":"2026-10-19T19:25:00Z","v":3599,"vw":36.83638},{"c":36.81,"h":36.83,"l":36.77,"n":15,"o":36.83,"t":"2026-10-19T19:30:00Z","v":3106,"vw":36.818818},{"c":36.945,"h":36.945,"l":36.851,"n":18,"o":36.89,"t":"2026-10-19T19:35:00Z","v":2644,"vw":36.908766},{"c":36.84,"h":36.9,"l":36.84,"n":20,"o":36.89,"t":"2026-10-19T19:40:00Z","v":2142,"vw":36.865335},{"c":36.96,"h":37.03,"l":36.96,"n":19,"o":37.03,"t":"2026-10-20T13:30:00Z","v":1265,"vw":37.007546},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-20T13:55:00Z","v":270,"vw":37.09},{"c":37.01,"h":37.1659,"l":37.01,"n":2,"o":37.1659,"t":"2026-10-20T14:05:00Z","v":923,"vw":37.081447},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-20T14:10:00Z","v":191,"vw":37.11},{"c":37.03,"h":37.03,"l":37.03,"n":2,"o":37.03,"t":"2026-10-20T14:15:00Z","v":539,"vw":37.03},{"c":37.11,"h":37.22,"l":37.11,"n":6,"o":37.22,"t":"2026-10-20T14:30:00Z","v":1084,"vw":37.209824},{"c":37.185,"h":37.185,"l":37.185,"n":2,"o":37.185,"t":"2026-10-20T15:10:00Z","v":105,"vw":37.185},{"c":37.165,"h":37.165,"l":37.165,"n":4,"o":37.165,"t":"2026-10-20T15:15:00Z","v":390,"vw":37.165},{"c":37.165,"h":37.165,"l":37.165,"n":2,"o":37.165,"t":"2026-10-20T15:20:00Z","v":195,"vw":37.165},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-20T15:40:00Z","v":106,"vw":37.03},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-10-20T16:00:00Z","v":150,"vw":37.16},{"c":37.125,"h":37.125,"l":37.125,"n":1,"o":37.125,"t":"2026-10-20T16:20:00Z","v":235,"vw":37.125},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-20T17:00:00Z","v":500,"vw":37.15},{"c":37.155,"h":37.155,"l":37.155,"n":5,"o":37.155,"t":"2026-10-20T17:05:00Z","v":627,"vw":37.155},{"c":37.205,"h":37.205,"l":37.205,"n":88,"o":37.205,"t":"2026-10-20T17:50:00Z","v":268,"vw":37.205},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-20T19:55:00Z","v":135,"vw":37.17},{"c":37.12,"h":37.12,"l":37.12,"n":2,"o":37.12,"t":"2026-10-20T20:00:00Z","v":101,"vw":37.12},{"c":37.22,"h":37.22,"l":37.22,"n":6,"o":37.22,"t":"2026-10-21T13:30:00Z","v":112,"vw":37.22},{"c":37.26,"h":37.26,"l":37.26,"n":7,"o":37.26,"t":"2026-10-21T14:05:00Z","v":273,"vw":37.26},{"c":37.275,"h":37.275,"l":37.275,"n":1,"o":37.275,"t":"2026-10-21T15:10:00Z","v":100,"vw":37.275},{"c":37.27,"h":37.27,"l":37.27,"n":2,"o":37.27,"t":"2026-10-21T15:55:00Z","v":118,"vw":37.27},{"c":37.17,"h":37.2751,"l":37.17,"n":12,"o":37.275,"t":"2026-10-21T16:05:00Z","v":1361,"vw":37.18653},{"c":37.1601,"h":37.1601,"l":37.1601,"n":2,"o":37.1601,"t":"2026-10-21T16:20:00Z","v":119,"vw":37.1601},{"c":37.36,"h":37.36,"l":37.34,"n":4,"o":37.34,"t":"2026-10-21T16:35:00Z","v":356,"vw":37.348644},{"c":37.3377,"h":37.3377,"l":37.3377,"n":4,"o":37.3377,"t":"2026-10-21T16:40:00Z","v":514,"vw":37.3377},{"c":37.295,"h":37.295,"l":37.295,"n":2,"o":37.295,"t":"2026-10-21T17:15:00Z","v":216,"vw":37.295},{"c":37.2305,"h":37.2305,"l":37.2305,"n":1,"o":37.2305,"t":"2026-10-21T17:30:00Z","v":360,"vw":37.2305},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-21T17:55:00Z","v":2000,"vw":37.29},{"c":37.29,"h":37.29,"l":37.1801,"n":4,"o":37.181,"t":"2026-10-21T18:35:00Z","v":435,"vw":37.227748},{"c":37.265,"h":37.265,"l":37.265,"n":2,"o":37.265,"t":"2026-10-21T18:50:00Z","v":537,"vw":37.265},{"c":37.145,"h":37.21,"l":37.145,"n":13,"o":37.21,"t":"2026-10-21T19:00:00Z","v":611,"vw":37.197},{"c":37.185,"h":37.185,"l":37.185,"n":1,"o":37.185,"t":"2026-10-21T19:25:00Z","v":3244,"vw":37.185},{"c":37.23,"h":37.23,"l":37.195,"n":6,"o":37.23,"t":"2026-10-21T19:30:00Z","v":1000,"vw":37.2265},{"c":37.22,"h":37.22,"l":37.215,"n":2,"o":37.215,"t":"2026-10-21T19:55:00Z","v":200,"vw":37.2175},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-21T20:00:00Z","v":106,"vw":37.15}],"history":[{"c":28.77,"h":29.15,"l":28.77,"n":691,"o":28.95,"t":"2024-10-21T04:00:00Z","v":10210,"vw":28.913987},{"c":28.63,"h":28.7799,"l":28.601,"n":541,"o":28.66,"t":"2024-10-22T04:00:00Z","v":13196,"vw":28.718345},{"c":28.36,"h":28.5692,"l":28.32,"n":665,"o":28.42,"t":"2024-10-23T04:00:00Z","v":23457,"vw":28.43967},{"c":28.66,"h":28.6974,"l":28.4516,"n":553,"o":28.52,"t":"2024-10-24T04:00:00Z","v":14585,"vw":28.604368},{"c":28.5153,"h":28.6594,"l":28.4401,"n":686,"o":28.55,"t":"2024-10-25T04:00:00Z","v":29949,"vw":28.572533},{"c":28.6,"h":28.72,"l":28.5,"n":638,"o":28.52,"t":"2024-10-28T04:00:00Z","v":7690,"vw":28.632479},{"c":28.49,"h":28.64,"l":28.46,"n":619,"o":28.56,"t":"2024-10-29T04:00:00Z","v":14855,"vw":28.562426},{"c":28.4695,"h":28.59,"l":28.38,"n":565,"o":28.38,"t":"2024-10-30T04:00:00Z","v":17071,"vw":28.461007},{"c":28.18,"h":28.39,"l":28.0602,"n":653,"o":28.2,"t":"2024-10-31T04:00:00Z","v":15447,"vw":28.228391},{"c":28.3,"h":28.51,"l":28.29,"n":705,"o":28.4023,"t":"2024-11-01T04:00:00Z","v":12245,"vw":28.363365},{"c":28.4011,"h":28.5698,"l":28.3591,"n":697,"o":28.48,"t":"2024-11-04T05:00:00Z","v":15386,"vw":28.435351},{"c":28.635,"h":28.71,"l":28.4,"n":580,"o":28.5,"t":"2024-11-05T05:00:00Z","v":16409,"vw":28.595408},{"c":28.32,"h":28.4,"l":28.0804,"n":1052,"o":28.32,"t":"2024-11-06T05:00:00Z","v":37680,"vw":28.264783},{"c":28.61,"h":28.7338,"l":28.5,"n":926,"o":28.5,"t":"2024-11-07T05:00:00Z","v":37309,"vw":28.6451},{"c":28.37,"h":28.5452,"l":28.2801,"n":924,"o":28.5452,"t":"2024-11-08T05:00:00Z","v":22485,"vw":28.377027},{"c":28.45,"h":28.55,"l":28.28,"n":991,"o":28.28,"t":"2024-11-11T05:00:00Z","v":25011,"vw":28.406226},{"c":28.075,"h":28.3,"l":27.92,"n":940,"o":28.12,"t":"2024-11-12T05:00:00Z","v":38418,"vw":28.097658},{"c":27.96,"h":28,"l":27.79,"n":729,"o":27.97,"t":"2024-11-13T05:00:00Z","v":17353,"vw":27.937117},{"c":27.89,"h":28.1487,"l":27.89,"n":726,"o":28.07,"t":"2024-11-14T05:00:00Z","v":19990,"vw":28.059358},{"c":27.88,"h":27.9597,"l":27.75,"n":987,"o":27.86,"t":"2024-11-15T05:00:00Z","v":70165,"vw":27.773644},{"c":27.87,"h":28.07,"l":27.65,"n":820,"o":27.65,"t":"2024-11-18T05:00:00Z","v":20482,"vw":27.892038},{"c":27.88,"h":28.08,"l":27.7,"n":716,"o":27.7,"t":"2024-11-19T05:00:00Z","v":17523,"vw":27.942428},{"c":27.9098,"h":28.01,"l":27.7416,"n":735,"o":27.85,"t":"2024-11-20T05:00:00Z","v":19018,"vw":27.857274},{"c":28.0589,"h":28.08,"l":27.9439,"n":625,"o":28,"t":"2024-11-21T05:00:00Z","v":11326,"vw":27.989628},{"c":28.12,"h":28.3,"l":27.98,"n":881,"o":28.0589,"t":"2024-11-22T05:00:00Z","v":15777,"vw":28.194329},{"c":28.2,"h":28.4,"l":28.1289,"n":870,"o":28.29,"t":"2024-11-25T05:00:00Z","v":21636,"vw":28.276809},{"c":28.02,"h":28.22,"l":28.02,"n":639,"o":28.17,"t":"2024-11-26T05:00:00Z","v":10692,"vw":28.13346},{"c":28.21,"h":28.38,"l":27.97,"n":676,"o":27.97,"t":"2024-11-27T05:00:00Z","v":16882,"vw":28.295721},{"c":28.52,"h":28.55,"l":28.31,"n":585,"o":28.31,"t":"2024-11-29T05:00:00Z","v":13361,"vw":28.424122},{"c":28.57,"h":28.6588,"l":28.4033,"n":1069,"o":28.62,"t":"2024-12-02T05:00:00Z","v":14960,"vw":28.572695},{"c":28.75,"h":28.9,"l":28.6919,"n":868,"o":28.74,"t":"2024-12-03T05:00:00Z","v":27162,"vw":28.790631},{"c":28.7621,"h":28.8599,"l":28.6745,"n":816,"o":28.75,"t":"2024-12-04T05:00:00Z","v":25268,"vw":28.772565},{"c":28.87,"h":29.04,"l":28.83,"n":799,"o":28.83,"t":"2024-12-05T05:00:00Z","v":14587,"vw":28.925673},{"c":28.84,"h":29.07,"l":28.78,"n":846,"o":28.93,"t":"2024-12-06T05:00:00Z","v":25482,"vw":28.903618},{"c":28.68,"h":28.99,"l":28.68,"n":849,"o":28.81,"t":"2024-12-09T05:00:00Z","v":43212,"vw":28.848761},{"c":28.48,"h":28.687,"l":28.48,"n":566,"o":28.65,"t":"2024-12-10T05:00:00Z","v":9648,"vw":28.580758},{"c":28.615,"h":28.6508,"l":28.53,"n":680,"o":28.6508,"t":"2024-12-11T05:00:00Z","v":18225,"vw":28.615452},{"c":28.3996,"h":28.6,"l":28.3757,"n":688,"o":28.53,"t":"2024-12-12T05:00:00Z","v":33279,"vw":28.471528},{"c":28.27,"h":28.39,"l":28.24,"n":798,"o":28.38,"t":"2024-12-13T05:00:00Z","v":22042,"vw":28.316277},{"c":28.2156,"h":28.31,"l":28.2,"n":875,"o":28.24,"t":"2024-12-16T05:00:00Z","v":24749,"vw":28.254802},{"c":28.1467,"h":28.2183,"l":28.11,"n":718,"o":28.2,"t":"2024-12-17T05:00:00Z","v":31367,"vw":28.164489},{"c":27.47,"h":28.13,"l":27.47,"n":740,"o":28.1,"t":"2024-12-18T05:00:00Z","v":26314,"vw":27.939688},{"c":27.44,"h":27.605,"l":27.385,"n":682,"o":27.6,"t":"2024-12-19T05:00:00Z","v":29852,"vw":27.459632},{"c":27.18,"h":27.39,"l":26.9764,"n":799,"o":27.13,"t":"2024-12-20T05:00:00Z","v":43581,"vw":27.24022},{"c":27.3673,"h":27.37,"l":27.1208,"n":790,"o":27.25,"t":"2024-12-23T05:00:00Z","v":40766,"vw":27.297849},{"c":27.4,"h":27.4582,"l":27.26,"n":345,"o":27.27,"t":"2024-12-24T05:00:00Z","v":7285,"vw":27.369707},{"c":27.49,"h":27.57,"l":27.29,"n":901,"o":27.29,"t":"2024-12-26T05:00:00Z","v":19467,"vw":27.507309},{"c":27.4633,"h":27.62,"l":27.3843,"n":952,"o":27.44,"t":"2024-12-27T05:00:00Z","v":23923,"vw":27.490759},{"c":27.34,"h":27.47,"l":27.22,"n":1012,"o":27.32,"t":"2024-12-30T05:00:00Z","v":34194,"vw":27.331491},{"c":27.3782,"h":27.55,"l":27.28,"n":891,"o":27.51,"t":"2024-12-31T05:00:00Z","v":36569,"vw":27.397189},{"c":27.33,"h":27.53,"l":27.27,"n":1091,"o":27.39,"t":"2025-01-02T05:00:00Z","v":21033,"vw":27.391698},{"c":27.4148,"h":27.49,"l":27.2774,"n":1134,"o":27.38,"t":"2025-01-03T05:00:00Z","v":25186,"vw":27.413446},{"c":27.5732,"h":27.71,"l":27.5201,"n":1284,"o":27.57,"t":"2025-01-06T05:00:00Z","v":47715,"vw":27.605554},{"c":27.49,"h":27.7391,"l":27.49,"n":825,"o":27.69,"t":"2025-01-07T05:00:00Z","v":32270,"vw":27.627329},{"c":27.45,"h":27.48,"l":27.265,"n":639,"o":27.36,"t":"2025-01-08T05:00:00Z","v":24811,"vw":27.409779},{"c":27.1652,"h":27.32,"l":27.1287,"n":1055,"o":27.25,"t":"2025-01-10T05:00:00Z","v":34836,"vw":27.205814},{"c":27.0601,"h":27.12,"l":26.9601,"n":792,"o":26.98,"t":"2025-01-13T05:00:00Z","v":20516,"vw":27.020678},{"c":27.1503,"h":27.26,"l":27.0216,"n":764,"o":27.11,"t":"2025-01-14T05:00:00Z","v":16505,"vw":27.129796},{"c":27.42,"h":27.5,"l":27.344,"n":718,"o":27.5,"t":"2025-01-15T05:00:00Z","v":16381,"vw":27.426298},{"c":27.57,"h":27.67,"l":27.422,"n":761,"o":27.5,"t":"2025-01-16T05:00:00Z","v":22686,"vw":27.557479},{"c":27.57,"h":27.71,"l":27.5631,"n":943,"o":27.6,"t":"2025-01-17T05:00:00Z","v":26236,"vw":27.624704},{"c":28.0552,"h":28.085,"l":27.8523,"n":1190,"o":27.88,"t":"2025-01-21T05:00:00Z","v":30316,"vw":27.990015},{"c":27.93,"h":28.04,"l":27.93,"n":932,"o":28.04,"t":"2025-01-22T05:00:00Z","v":38447,"vw":27.994395},{"c":28.1794,"h":28.21,"l":27.99,"n":753,"o":27.99,"t":"2025-01-23T05:00:00Z","v":26147,"vw":28.104864},{"c":28.28,"h":28.37,"l":28.2,"n":966,"o":28.22,"t":"2025-01-24T05:00:00Z","v":26493,"vw":28.275299},{"c":28.34,"h":28.39,"l":28.18,"n":995,"o":28.18,"t":"2025-01-27T05:00:00Z","v":24461,"vw":28.308527},{"c":28.29,"h":28.365,"l":28.215,"n":782,"o":28.34,"t":"2025-01-28T05:00:00Z","v":25871,"vw":28.301106},{"c":28.29,"h":28.435,"l":28.28,"n":686,"o":28.35,"t":"2025-01-29T05:00:00Z","v":25657,"vw":28.363923},{"c":28.58,"h":28.76,"l":28.52,"n":736,"o":28.59,"t":"2025-01-30T05:00:00Z","v":21947,"vw":28.667981},{"c":28.32,"h":28.68,"l":28.32,"n":854,"o":28.54,"t":"2025-01-31T05:00:00Z","v":19908,"vw":28.487992},{"c":28.04,"h":28.235,"l":27.8908,"n":1014,"o":27.9,"t":"2025-02-03T05:00:00Z","v":20872,"vw":28.079912},{"c":28.32,"h":28.4155,"l":28.16,"n":644,"o":28.16,"t":"2025-02-04T05:00:00Z","v":27965,"vw":28.359087},{"c":28.64,"h":28.71,"l":28.56,"n":658,"o":28.57,"t":"2025-02-05T05:00:00Z","v":18014,"vw":28.665118},{"c":28.67,"h":28.8,"l":28.62,"n":631,"o":28.68,"t":"2025-02-06T05:00:00Z","v":47566,"vw":28.712672},{"c":28.49,"h":28.741,"l":28.49,"n":771,"o":28.67,"t":"2025-02-07T05:00:00Z","v":15922,"vw":28.589807},{"c":28.61,"h":28.67,"l":28.5801,"n":788,"o":28.59,"t":"2025-02-10T05:00:00Z","v":15991,"vw":28.627842},{"c":28.73,"h":28.7869,"l":28.5961,"n":578,"o":28.62,"t":"2025-02-11T05:00:00Z","v":26311,"vw":28.711984},{"c":28.72,"h":28.77,"l":28.5013,"n":516,"o":28.51,"t":"2025-02-12T05:00:00Z","v":19092,"vw":28.654976},{"c":28.94,"h":29.02,"l":28.795,"n":571,"o":28.82,"t":"2025-02-13T05:00:00Z","v":19731,"vw":28.911886},{"c":28.89,"h":29.13,"l":28.89,"n":646,"o":29.09,"t":"2025-02-14T05:00:00Z","v":18921,"vw":29.041235},{"c":29.02,"h":29.19,"l":28.96,"n":988,"o":29.01,"t":"2025-02-18T05:00:00Z","v":37160,"vw":29.090908},{"c":28.81,"h":28.9499,"l":28.7601,"n":725,"o":28.79,"t":"2025-02-19T05:00:00Z","v":44080,"vw":28.836875},{"c":28.92,"h":29.0499,"l":28.8501,"n":687,"o":28.86,"t":"2025-02-20T05:00:00Z","v":25746,"vw":28.949193},{"c":28.8752,"h":29.05,"l":28.805,"n":1182,"o":29.02,"t":"2025-02-21T05:00:00Z","v":26470,"vw":28.939382},{"c":28.89,"h":29.12,"l":28.8801,"n":718,"o":28.98,"t":"2025-02-24T05:00:00Z","v":30975,"vw":28.9646},{"c":29.15,"h":29.23,"l":29.04,"n":594,"o":29.2,"t":"2025-02-25T05:00:00Z","v":27883,"vw":29.16159},{"c":29.04,"h":29.2799,"l":29.03,"n":699,"o":29.15,"t":"2025-02-26T05:00:00Z","v":30416,"vw":29.132366},{"c":28.8,"h":29.06,"l":28.8,"n":499,"o":28.99,"t":"2025-02-27T05:00:00Z","v":16509,"vw":28.950812},{"c":28.88,"h":28.95,"l":28.75,"n":689,"o":28.83,"t":"2025-02-28T05:00:00Z","v":17255,"vw":28.853092},{"c":29.2,"h":29.56,"l":29.11,"n":1000,"o":29.38,"t":"2025-03-03T05:00:00Z","v":22239,"vw":29.38675},{"c":29.2,"h":29.49,"l":28.9457,"n":772,"o":29.15,"t":"2025-03-04T05:00:00Z","v":27682,"vw":29.216333},{"c":29.68,"h":29.82,"l":29.45,"n":688,"o":29.51,"t":"2025-03-05T05:00:00Z","v":19556,"vw":29.630522},{"c":29.46,"h":29.7564,"l":29.46,"n":546,"o":29.57,"t":"2025-03-06T05:00:00Z","v":14987,"vw":29.619277},{"c":29.86,"h":29.93,"l":29.59,"n":883,"o":29.59,"t":"2025-03-07T05:00:00Z","v":26324,"vw":29.756637},{"c":29.34,"h":29.65,"l":29.23,"n":834,"o":29.53,"t":"2025-03-10T04:00:00Z","v":38054,"vw":29.476231},{"c":29.15,"h":29.4358,"l":29.0233,"n":644,"o":29.4,"t":"2025-03-11T04:00:00Z","v":19740,"vw":29.234588},{"c":29.29,"h":29.4199,"l":29.15,"n":502,"o":29.32,"t":"2025-03-12T04:00:00Z","v":11854,"vw":29.314534},{"c":29.16,"h":29.37,"l":29.16,"n":475,"o":29.25,"t":"2025-03-13T04:00:00Z","v":13361,"vw":29.264118},{"c":29.55,"h":29.6,"l":29.34,"n":659,"o":29.34,"t":"2025-03-14T04:00:00Z","v":24027,"vw":29.510178},{"c":29.98,"h":30,"l":29.71,"n":826,"o":29.71,"t":"2025-03-17T04:00:00Z","v":42731,"vw":29.869263},{"c":29.85,"h":30,"l":29.796,"n":566,"o":29.89,"t":"2025-03-18T04:00:00Z","v":21581,"vw":29.892387},{"c":30.02,"h":30.11,"l":29.87,"n":558,"o":29.87,"t":"2025-03-19T04:00:00Z","v":36380,"vw":29.953099},{"c":29.83,"h":29.9197,"l":29.7035,"n":556,"o":29.74,"t":"2025-03-20T04:00:00Z","v":29486,"vw":29.826233},{"c":29.57,"h":29.6182,"l":29.45,"n":626,"o":29.54,"t":"2025-03-21T04:00:00Z","v":34820,"vw":29.546931},{"c":29.46,"h":29.5626,"l":29.43,"n":802,"o":29.51,"t":"2025-03-24T04:00:00Z","v":37738,"vw":29.491313},{"c":29.72,"h":29.8919,"l":29.6401,"n":630,"o":29.7,"t":"2025-03-25T04:00:00Z","v":34893,"vw":29.711098},{"c":29.52,"h":29.7002,"l":29.4089,"n":538,"o":29.56,"t":"2025-03-26T04:00:00Z","v":17643,"vw":29.537101},{"c":29.52,"h":29.62,"l":29.44,"n":465,"o":29.44,"t":"2025-03-27T04:00:00Z","v":19248,"vw":29.530972},{"c":29.473,"h":29.54,"l":29.3997,"n":605,"o":29.49,"t":"2025-03-28T04:00:00Z","v":11160,"vw":29.450126},{"c":29.38,"h":29.4,"l":29.1014,"n":788,"o":29.11,"t":"2025-03-31T04:00:00Z","v":197876,"vw":29.299727},{"c":29.26,"h":29.43,"l":29.1107,"n":739,"o":29.32,"t":"2025-04-01T04:00:00Z","v":47002,"vw":29.293184},{"c":29.41,"h":29.41,"l":29.09,"n":558,"o":29.09,"t":"2025-04-02T04:00:00Z","v":30273,"vw":29.280287},{"c":29.13,"h":29.5,"l":29.13,"n":813,"o":29.26,"t":"2025-04-03T04:00:00Z","v":45860,"vw":29.35754},{"c":27.61,"h":28.57,"l":27.52,"n":1100,"o":28.57,"t":"2025-04-04T04:00:00Z","v":52965,"vw":27.915619},{"c":26.86,"h":27.4966,"l":26.56,"n":1271,"o":26.82,"t":"2025-04-07T04:00:00Z","v":72365,"vw":26.886778},{"c":26.87,"h":27.73,"l":26.63,"n":838,"o":27.73,"t":"2025-04-08T04:00:00Z","v":48851,"vw":27.380822},{"c":28.52,"h":28.54,"l":26.752,"n":976,"o":26.92,"t":"2025-04-09T04:00:00Z","v":51578,"vw":27.587841},{"c":28.0378,"h":28.2575,"l":27.5997,"n":823,"o":28.13,"t":"2025-04-10T04:00:00Z","v":29888,"vw":28.03236},{"c":28.84,"h":28.84,"l":28.13,"n":689,"o":28.18,"t":"2025-04-11T04:00:00Z","v":20065,"vw":28.442663},{"c":29.26,"h":29.32,"l":28.9,"n":715,"o":28.91,"t":"2025-04-14T04:00:00Z","v":23086,"vw":29.069485},{"c":29.34,"h":29.49,"l":29.261,"n":639,"o":29.37,"t":"2025-04-15T04:00:00Z","v":22500,"vw":29.415285},{"c":29.35,"h":29.7002,"l":29.3407,"n":604,"o":29.47,"t":"2025-04-16T04:00:00Z","v":252361,"vw":29.444322},{"c":29.63,"h":29.9105,"l":29.5467,"n":569,"o":29.63,"t":"2025-04-17T04:00:00Z","v":44851,"vw":29.712822},{"c":29.55,"h":29.89,"l":29.42,"n":863,"o":29.81,"t":"2025-04-21T04:00:00Z","v":28428,"vw":29.576867},{"c":30.08,"h":30.23,"l":29.97,"n":553,"o":29.97,"t":"2025-04-22T04:00:00Z","v":20679,"vw":30.148787},{"c":29.98,"h":30.3699,"l":29.98,"n":513,"o":30.35,"t":"2025-04-23T04:00:00Z","v":40842,"vw":30.175967},{"c":30.22,"h":30.335,"l":30,"n":472,"o":30.1,"t":"2025-04-24T04:00:00Z","v":26632,"vw":30.162348},{"c":30.3102,"h":30.3102,"l":30.06,"n":678,"o":30.2,"t":"2025-04-25T04:00:00Z","v":40312,"vw":30.179056},{"c":30.47,"h":30.57,"l":30.34,"n":735,"o":30.34,"t":"2025-04-28T04:00:00Z","v":32486,"vw":30.456699},{"c":30.61,"h":30.75,"l":30.5,"n":541,"o":30.53,"t":"2025-04-29T04:00:00Z","v":23955,"vw":30.663112},{"c":30.82,"h":30.84,"l":30.44,"n":606,"o":30.59,"t":"2025-04-30T04:00:00Z","v":27709,"vw":30.678753},{"c":30.66,"h":30.93,"l":30.52,"n":703,"o":30.84,"t":"2025-05-01T04:00:00Z","v":30211,"vw":30.720402},{"c":30.95,"h":31.15,"l":30.95,"n":788,"o":31,"t":"2025-05-02T04:00:00Z","v":31357,"vw":31.046834},{"c":31.01,"h":31.21,"l":30.99,"n":668,"o":31.06,"t":"2025-05-05T04:00:00Z","v":21024,"vw":31.083234},{"c":31.17,"h":31.3,"l":31.09,"n":522,"o":31.09,"t":"2025-05-06T04:00:00Z","v":25435,"vw":31.187818},{"c":31.17,"h":31.31,"l":31.055,"n":520,"o":31.18,"t":"2025-05-07T04:00:00Z","v":36607,"vw":31.209799},{"c":30.9188,"h":31.2,"l":30.88,"n":616,"o":31.2,"t":"2025-05-08T04:00:00Z","v":27163,"vw":31.015401},{"c":30.89,"h":31.099,"l":30.89,"n":721,"o":31.07,"t":"2025-05-09T04:00:00Z","v":28492,"vw":30.97922},{"c":30.74,"h":30.95,"l":30.65,"n":801,"o":30.95,"t":"2025-05-12T04:00:00Z","v":33845,"vw":30.768277},{"c":30.74,"h":30.89,"l":30.7286,"n":679,"o":30.8,"t":"2025-05-13T04:00:00Z","v":35489,"vw":30.796994},{"c":30.62,"h":30.93,"l":30.57,"n":614,"o":30.865,"t":"2025-05-14T04:00:00Z","v":33030,"vw":30.697626},{"c":31.04,"h":31.04,"l":30.75,"n":661,"o":30.75,"t":"2025-05-15T04:00:00Z","v":32174,"vw":30.948744},{"c":31.22,"h":31.25,"l":30.97,"n":770,"o":30.97,"t":"2025-05-16T04:00:00Z","v":51998,"vw":31.208637},{"c":31.42,"h":31.45,"l":31.23,"n":995,"o":31.23,"t":"2025-05-19T04:00:00Z","v":45967,"vw":31.393919},{"c":31.63,"h":31.7918,"l":31.56,"n":545,"o":31.56,"t":"2025-05-20T04:00:00Z","v":17145,"vw":31.65418},{"c":31.51,"h":31.94,"l":31.51,"n":733,"o":31.72,"t":"2025-05-21T04:00:00Z","v":34094,"vw":31.779365},{"c":31.54,"h":31.75,"l":31.37,"n":533,"o":31.51,"t":"2025-05-22T04:00:00Z","v":108547,"vw":31.705548},{"c":31.83,"h":31.83,"l":31.45,"n":723,"o":31.46,"t":"2025-05-23T04:00:00Z","v":19263,"vw":31.694178},{"c":32.04,"h":32.23,"l":31.99,"n":814,"o":32.21,"t":"2025-05-27T04:00:00Z","v":25416,"vw":32.116992},{"c":31.88,"h":31.98,"l":31.74,"n":634,"o":31.91,"t":"2025-05-28T04:00:00Z","v":45325,"vw":31.858392},{"c":31.99,"h":32.05,"l":31.71,"n":587,"o":32.05,"t":"2025-05-29T04:00:00Z","v":35390,"vw":31.853113},{"c":32.02,"h":32.02,"l":31.78,"n":815,"o":31.94,"t":"2025-05-30T04:00:00Z","v":32877,"vw":31.918997},{"c":32.44,"h":32.44,"l":32.06,"n":870,"o":32.08,"t":"2025-06-02T04:00:00Z","v":35605,"vw":32.238584},{"c":31.97,"h":32.16,"l":31.945,"n":728,"o":32.13,"t":"2025-06-03T04:00:00Z","v":50443,"vw":32.078772},{"c":32.03,"h":32.2886,"l":31.9,"n":681,"o":31.9,"t":"2025-06-04T04:00:00Z","v":33146,"vw":32.160476},{"c":32.02,"h":32.32,"l":32.01,"n":682,"o":32.15,"t":"2025-06-05T04:00:00Z","v":48018,"vw":32.200208},{"c":32.09,"h":32.28,"l":32.05,"n":850,"o":32.23,"t":"2025-06-06T04:00:00Z","v":31741,"vw":32.169208},{"c":32.13,"h":32.35,"l":32.1,"n":811,"o":32.25,"t":"2025-06-09T04:00:00Z","v":38192,"vw":32.21487},{"c":32.275,"h":32.46,"l":32.13,"n":820,"o":32.22,"t":"2025-06-10T04:00:00Z","v":60316,"vw":32.305084},{"c":32.15,"h":32.44,"l":32.14,"n":692,"o":32.35,"t":"2025-06-11T04:00:00Z","v":43829,"vw":32.313554},{"c":32.45,"h":32.62,"l":32.35,"n":720,"o":32.47,"t":"2025-06-12T04:00:00Z","v":48653,"vw":32.538802},{"c":32.25,"h":32.545,"l":32.22,"n":1046,"o":32.22,"t":"2025-06-13T04:00:00Z","v":44513,"vw":32.370461},{"c":32.41,"h":32.74,"l":32.3,"n":1118,"o":32.74,"t":"2025-06-16T04:00:00Z","v":66420,"vw":32.542956},{"c":32.06,"h":32.5,"l":32.06,"n":672,"o":32.37,"t":"2025-06-17T04:00:00Z","v":34183,"vw":32.277363},{"c":32.18,"h":32.3989,"l":32.0886,"n":640,"o":32.265,"t":"2025-06-18T04:00:00Z","v":36327,"vw":32.260589},{"c":31.69,"h":32.07,"l":31.63,"n":1021,"o":32.06,"t":"2025-06-20T04:00:00Z","v":40983,"vw":31.817717},{"c":31.8,"h":31.905,"l":31.57,"n":1020,"o":31.57,"t":"2025-06-23T04:00:00Z","v":52975,"vw":31.75727},{"c":32.01,"h":32.2055,"l":31.95,"n":570,"o":32.0358,"t":"2025-06-24T04:00:00Z","v":25878,"vw":32.095122},{"c":31.95,"h":32.04,"l":31.83,"n":597,"o":31.87,"t":"2025-06-25T04:00:00Z","v":69091,"vw":31.861211},{"c":32.16,"h":32.34,"l":32.04,"n":579,"o":32.04,"t":"2025-06-26T04:00:00Z","v":41950,"vw":32.241862},{"c":32.3,"h":32.4985,"l":32.22,"n":856,"o":32.43,"t":"2025-06-27T04:00:00Z","v":26875,"vw":32.364577},{"c":32.58,"h":32.58,"l":32.35,"n":999,"o":32.4,"t":"2025-06-30T04:00:00Z","v":51660,"vw":32.507966},{"c":32.42,"h":32.627,"l":32.41,"n":1046,"o":32.51,"t":"2025-07-01T04:00:00Z","v":46987,"vw":32.540674},{"c":32.41,"h":32.6079,"l":32.25,"n":681,"o":32.395,"t":"2025-07-02T04:00:00Z","v":33522,"vw":32.398572},{"c":32.475,"h":32.5749,"l":32.36,"n":679,"o":32.45,"t":"2025-07-03T04:00:00Z","v":39307,"vw":32.464434},{"c":32.175,"h":32.46,"l":32.09,"n":1417,"o":32.35,"t":"2025-07-07T04:00:00Z","v":59673,"vw":32.234172},{"c":32.19,"h":32.4065,"l":32.16,"n":668,"o":32.2,"t":"2025-07-08T04:00:00Z","v":45086,"vw":32.290147},{"c":32.36,"h":32.52,"l":32.23,"n":629,"o":32.43,"t":"2025-07-09T04:00:00Z","v":38675,"vw":32.402934},{"c":32.4,"h":32.57,"l":32.3,"n":718,"o":32.36,"t":"2025-07-10T04:00:00Z","v":45606,"vw":32.423914},{"c":32.23,"h":32.42,"l":32.17,"n":874,"o":32.33,"t":"2025-07-11T04:00:00Z","v":30678,"vw":32.270825},{"c":32.31,"h":32.3421,"l":32.18,"n":871,"o":32.23,"t":"2025-07-14T04:00:00Z","v":36535,"vw":32.256699},{"c":31.87,"h":32.32,"l":31.83,"n":861,"o":32.32,"t":"2025-07-15T04:00:00Z","v":40090,"vw":32.004634},{"c":32.065,"h":32.16,"l":31.85,"n":738,"o":32.05,"t":"2025-07-16T04:00:00Z","v":35099,"vw":32.020756},{"c":32.02,"h":32.1885,"l":31.97,"n":719,"o":32.07,"t":"2025-07-17T04:00:00Z","v":48221,"vw":32.075138},{"c":32,"h":32.3085,"l":32,"n":923,"o":32.17,"t":"2025-07-18T04:00:00Z","v":75006,"vw":32.133049},{"c":32.13,"h":32.4396,"l":32.13,"n":887,"o":32.13,"t":"2025-07-21T04:00:00Z","v":40106,"vw":32.265432},{"c":32.32,"h":32.455,"l":32.15,"n":667,"o":32.22,"t":"2025-07-22T04:00:00Z","v":24208,"vw":32.307782},{"c":32.9,"h":32.98,"l":32.6,"n":771,"o":32.71,"t":"2025-07-23T04:00:00Z","v":47225,"vw":32.774241},{"c":32.77,"h":32.95,"l":32.77,"n":661,"o":32.79,"t":"2025-07-24T04:00:00Z","v":44816,"vw":32.876747},{"c":32.59,"h":32.69,"l":32.42,"n":843,"o":32.42,"t":"2025-07-25T04:00:00Z","v":53132,"vw":32.551551},{"c":32.22,"h":32.455,"l":32.17,"n":920,"o":32.45,"t":"2025-07-28T04:00:00Z","v":40155,"vw":32.267035},{"c":32.19,"h":32.43,"l":32.12,"n":716,"o":32.12,"t":"2025-07-29T04:00:00Z","v":35548,"vw":32.232988},{"c":31.9,"h":32.3168,"l":31.8639,"n":654,"o":32.13,"t":"2025-07-30T04:00:00Z","v":25806,"vw":32.104161},{"c":31.72,"h":32.03,"l":31.69,"n":750,"o":31.9,"t":"2025-07-31T04:00:00Z","v":73895,"vw":31.903092},{"c":31.9242,"h":31.9242,"l":31.7,"n":1187,"o":31.81,"t":"2025-08-01T04:00:00Z","v":49408,"vw":31.782435},{"c":32.2,"h":32.3,"l":32.08,"n":773,"o":32.08,"t":"2025-08-04T04:00:00Z","v":30529,"vw":32.217329},{"c":32.22,"h":32.355,"l":32.15,"n":629,"o":32.26,"t":"2025-08-05T04:00:00Z","v":22964,"vw":32.266983},{"c":32.4,"h":32.469,"l":32.34,"n":644,"o":32.46,"t":"2025-08-06T04:00:00Z","v":25516,"vw":32.414796},{"c":32.52,"h":32.73,"l":32.44,"n":511,"o":32.56,"t":"2025-08-07T04:00:00Z","v":17047,"vw":32.555325},{"c":32.59,"h":32.75,"l":32.59,"n":652,"o":32.6494,"t":"2025-08-08T04:00:00Z","v":16138,"vw":32.656771},{"c":32.535,"h":32.635,"l":32.51,"n":795,"o":32.61,"t":"2025-08-11T04:00:00Z","v":27660,"vw":32.565238},{"c":32.88,"h":32.88,"l":32.66,"n":695,"o":32.69,"t":"2025-08-12T04:00:00Z","v":28934,"vw":32.749698},{"c":32.94,"h":32.975,"l":32.85,"n":629,"o":32.94,"t":"2025-08-13T04:00:00Z","v":41856,"vw":32.920787},{"c":32.91,"h":32.9982,"l":32.72,"n":681,"o":32.85,"t":"2025-08-14T04:00:00Z","v":31902,"vw":32.901064},{"c":32.89,"h":33.1099,"l":32.89,"n":801,"o":33.01,"t":"2025-08-15T04:00:00Z","v":30416,"vw":33.005645},{"c":32.9,"h":33.13,"l":32.9,"n":745,"o":32.94,"t":"2025-08-18T04:00:00Z","v":17144,"vw":32.966145},{"c":32.8,"h":33.1,"l":32.8,"n":674,"o":32.99,"t":"2025-08-19T04:00:00Z","v":49021,"vw":32.970776},{"c":33.05,"h":33.196,"l":32.98,"n":725,"o":33.02,"t":"2025-08-20T04:00:00Z","v":40295,"vw":33.092251},{"c":32.91,"h":33.12,"l":32.91,"n":591,"o":33.03,"t":"2025-08-21T04:00:00Z","v":24148,"vw":33.022866},{"c":33.33,"h":33.4997,"l":32.95,"n":779,"o":32.95,"t":"2025-08-22T04:00:00Z","v":23894,"vw":33.386203},{"c":32.93,"h":33.3627,"l":32.93,"n":817,"o":33.28,"t":"2025-08-25T04:00:00Z","v":27000,"vw":33.132163},{"c":32.95,"h":33.01,"l":32.9013,"n":646,"o":32.97,"t":"2025-08-26T04:00:00Z","v":27319,"vw":32.963947},{"c":32.91,"h":33.01,"l":32.7132,"n":630,"o":32.8,"t":"2025-08-27T04:00:00Z","v":21683,"vw":32.837369},{"c":32.9,"h":33.05,"l":32.865,"n":565,"o":33.0099,"t":"2025-08-28T04:00:00Z","v":17626,"vw":32.987607},{"c":32.87,"h":32.98,"l":32.83,"n":820,"o":32.89,"t":"2025-08-29T04:00:00Z","v":24185,"vw":32.913932},{"c":32.71,"h":32.78,"l":32.55,"n":1185,"o":32.68,"t":"2025-09-02T04:00:00Z","v":38458,"vw":32.670811},{"c":32.76,"h":32.9129,"l":32.6576,"n":679,"o":32.72,"t":"2025-09-03T04:00:00Z","v":25796,"vw":32.817257},{"c":33.06,"h":33.135,"l":32.92,"n":586,"o":32.98,"t":"2025-09-04T04:00:00Z","v":26742,"vw":33.004493},{"c":33.22,"h":33.4374,"l":33.19,"n":952,"o":33.425,"t":"2025-09-05T04:00:00Z","v":53157,"vw":33.28417},{"c":33.51,"h":33.74,"l":33.43,"n":1212,"o":33.74,"t":"2025-09-08T04:00:00Z","v":73748,"vw":33.531224},{"c":33.41,"h":33.5899,"l":33.33,"n":825,"o":33.5,"t":"2025-09-09T04:00:00Z","v":46503,"vw":33.447782},{"c":33.48,"h":33.6287,"l":33.34,"n":956,"o":33.44,"t":"2025-09-10T04:00:00Z","v":53492,"vw":33.435256},{"c":33.59,"h":33.744,"l":33.47,"n":698,"o":33.47,"t":"2025-09-11T04:00:00Z","v":23226,"vw":33.620828},{"c":33.6421,"h":33.73,"l":33.47,"n":794,"o":33.6,"t":"2025-09-12T04:00:00Z","v":22058,"vw":33.579178},{"c":33.62,"h":33.739,"l":33.61,"n":973,"o":33.69,"t":"2025-09-15T04:00:00Z","v":35908,"vw":33.67186},{"c":33.48,"h":33.76,"l":33.48,"n":814,"o":33.64,"t":"2025-09-16T04:00:00Z","v":45219,"vw":33.607213},{"c":33.3,"h":33.705,"l":33.3,"n":729,"o":33.49,"t":"2025-09-17T04:00:00Z","v":29657,"vw":33.505418},{"c":33.25,"h":33.405,"l":33.24,"n":626,"o":33.29,"t":"2025-09-18T04:00:00Z","v":31076,"vw":33.357286},{"c":33.06,"h":33.1999,"l":32.92,"n":824,"o":33.09,"t":"2025-09-19T04:00:00Z","v":39522,"vw":33.088056},{"c":33.07,"h":33.26,"l":33.01,"n":1233,"o":33.01,"t":"2025-09-22T04:00:00Z","v":78866,"vw":33.123065},{"c":32.98,"h":33.285,"l":32.98,"n":761,"o":33.11,"t":"2025-09-23T04:00:00Z","v":49716,"vw":33.146285},{"c":32.73,"h":32.978,"l":32.69,"n":845,"o":32.9,"t":"2025-09-24T04:00:00Z","v":44735,"vw":32.833667},{"c":32.56,"h":32.6705,"l":32.43,"n":752,"o":32.61,"t":"2025-09-25T04:00:00Z","v":25531,"vw":32.563887},{"c":32.73,"h":32.9499,"l":32.7,"n":709,"o":32.7425,"t":"2025-09-26T04:00:00Z","v":65367,"vw":32.790643},{"c":32.9,"h":33.07,"l":32.9,"n":895,"o":32.95,"t":"2025-09-29T04:00:00Z","v":50145,"vw":32.980569},{"c":33.15,"h":33.2586,"l":32.94,"n":760,"o":33,"t":"2025-09-30T04:00:00Z","v":36600,"vw":33.12267},{"c":33.16,"h":33.39,"l":33.16,"n":889,"o":33.23,"t":"2025-10-01T04:00:00Z","v":44210,"vw":33.267784},{"c":33.1,"h":33.321,"l":33.03,"n":860,"o":33.3,"t":"2025-10-02T04:00:00Z","v":52174,"vw":33.185853},{"c":33.32,"h":33.56,"l":33.26,"n":824,"o":33.26,"t":"2025-10-03T04:00:00Z","v":41055,"vw":33.439425},{"c":33.2,"h":33.53,"l":33.17,"n":873,"o":33.43,"t":"2025-10-06T04:00:00Z","v":32659,"vw":33.416622},{"c":33.02,"h":33.3,"l":33.02,"n":690,"o":33.2,"t":"2025-10-07T04:00:00Z","v":39718,"vw":33.180619},{"c":33.16,"h":33.3684,"l":33.113,"n":766,"o":33.16,"t":"2025-10-08T04:00:00Z","v":47229,"vw":33.200921},{"c":32.96,"h":33.28,"l":32.9,"n":734,"o":33.28,"t":"2025-10-09T04:00:00Z","v":26333,"vw":33.056372},{"c":32.67,"h":33.11,"l":32.66,"n":932,"o":32.99,"t":"2025-10-10T04:00:00Z","v":34376,"vw":32.828338},{"c":32.96,"h":33.1,"l":32.76,"n":670,"o":32.76,"t":"2025-10-13T04:00:00Z","v":17680,"vw":32.923191},{"c":33.1,"h":33.26,"l":32.71,"n":705,"o":32.71,"t":"2025-10-14T04:00:00Z","v":41385,"vw":33.054318},{"c":33.14,"h":33.3,"l":33.08,"n":766,"o":33.08,"t":"2025-10-15T04:00:00Z","v":33357,"vw":33.202323},{"c":33.21,"h":33.47,"l":33.1948,"n":627,"o":33.26,"t":"2025-10-16T04:00:00Z","v":30547,"vw":33.300262},{"c":33.23,"h":33.38,"l":33.115,"n":795,"o":33.21,"t":"2025-10-17T04:00:00Z","v":58635,"vw":33.223974},{"c":33.38,"h":33.47,"l":33.23,"n":845,"o":33.23,"t":"2025-10-20T04:00:00Z","v":41853,"vw":33.401824},{"c":33.07,"h":33.252,"l":33.07,"n":796,"o":33.2,"t":"2025-10-21T04:00:00Z","v":37153,"vw":33.152803},{"c":33.19,"h":33.39,"l":33.04,"n":778,"o":33.04,"t":"2025-10-22T04:00:00Z","v":31916,"vw":33.227989},{"c":33.37,"h":33.4499,"l":33.3014,"n":747,"o":33.31,"t":"2025-10-23T04:00:00Z","v":46860,"vw":33.393114},{"c":33.42,"h":33.565,"l":33.38,"n":908,"o":33.44,"t":"2025-10-24T04:00:00Z","v":26583,"vw":33.437407},{"c":33.48,"h":33.68,"l":33.4396,"n":1475,"o":33.58,"t":"2025-10-27T04:00:00Z","v":38292,"vw":33.512388},{"c":33.45,"h":33.688,"l":33.35,"n":746,"o":33.48,"t":"2025-10-28T04:00:00Z","v":44519,"vw":33.504176},{"c":33.02,"h":33.53,"l":33,"n":1053,"o":33.3,"t":"2025-10-29T04:00:00Z","v":47199,"vw":33.252786},{"c":33.08,"h":33.2683,"l":32.9,"n":717,"o":32.9,"t":"2025-10-30T04:00:00Z","v":29418,"vw":33.112502},{"c":32.93,"h":33.16,"l":32.88,"n":865,"o":33.0356,"t":"2025-10-31T04:00:00Z","v":42724,"vw":33.01318},{"c":32.92,"h":33.14,"l":32.87,"n":1226,"o":33.03,"t":"2025-11-03T05:00:00Z","v":67031,"vw":32.996756},{"c":32.65,"h":32.9386,"l":32.65,"n":892,"o":32.67,"t":"2025-11-04T05:00:00Z","v":45926,"vw":32.764779},{"c":32.89,"h":33.159,"l":32.71,"n":670,"o":32.71,"t":"2025-11-05T05:00:00Z","v":26178,"vw":32.981883},{"c":32.89,"h":33.1299,"l":32.87,"n":947,"o":32.92,"t":"2025-11-06T05:00:00Z","v":55400,"vw":33.000429},{"c":33.09,"h":33.19,"l":32.86,"n":883,"o":32.86,"t":"2025-11-07T05:00:00Z","v":40999,"vw":33.051549},{"c":33.44,"h":33.47,"l":33.24,"n":900,"o":33.33,"t":"2025-11-10T05:00:00Z","v":34323,"vw":33.381577},{"c":33.6,"h":33.8499,"l":33.5,"n":594,"o":33.5,"t":"2025-11-11T05:00:00Z","v":35823,"vw":33.661611},{"c":33.9,"h":34.0999,"l":33.73,"n":614,"o":33.73,"t":"2025-11-12T05:00:00Z","v":26301,"vw":33.928656},{"c":33.77,"h":33.9981,"l":33.66,"n":802,"o":33.95,"t":"2025-11-13T05:00:00Z","v":31830,"vw":33.844267},{"c":33.62,"h":33.8,"l":33.41,"n":722,"o":33.41,"t":"2025-11-14T05:00:00Z","v":28096,"vw":33.682015},{"c":33.26,"h":33.6843,"l":33.23,"n":896,"o":33.44,"t":"2025-11-17T05:00:00Z","v":28956,"vw":33.508477},{"c":33.19,"h":33.309,"l":32.92,"n":723,"o":33.12,"t":"2025-11-18T05:00:00Z","v":32795,"vw":33.135144},{"c":32.93,"h":33.2,"l":32.87,"n":558,"o":33.02,"t":"2025-11-19T05:00:00Z","v":17034,"vw":33.028539},{"c":32.58,"h":33.19,"l":32.56,"n":695,"o":33.02,"t":"2025-11-20T05:00:00Z","v":41796,"vw":32.900952},{"c":33.08,"h":33.2759,"l":32.802,"n":715,"o":32.81,"t":"2025-11-21T05:00:00Z","v":37987,"vw":33.0328},{"c":33.21,"h":33.4193,"l":33.12,"n":888,"o":33.12,"t":"2025-11-24T05:00:00Z","v":39054,"vw":33.247543},{"c":33.5,"h":33.7105,"l":33.24,"n":820,"o":33.24,"t":"2025-11-25T05:00:00Z","v":68800,"vw":33.546045},{"c":33.88,"h":34,"l":33.62,"n":689,"o":33.62,"t":"2025-11-26T05:00:00Z","v":27208,"vw":33.893904},{"c":34,"h":34.23,"l":33.8801,"n":603,"o":33.8801,"t":"2025-11-28T05:00:00Z","v":14853,"vw":34.032432},{"c":33.888,"h":34.17,"l":33.78,"n":1487,"o":34.04,"t":"2025-12-01T05:00:00Z","v":93214,"vw":33.908444},{"c":33.86,"h":34.07,"l":33.75,"n":711,"o":34.07,"t":"2025-12-02T05:00:00Z","v":20599,"vw":33.875396},{"c":33.91,"h":34,"l":33.831,"n":821,"o":33.91,"t":"2025-12-03T05:00:00Z","v":53836,"vw":33.918704},{"c":33.92,"h":34.1997,"l":33.92,"n":981,"o":34.095,"t":"2025-12-04T05:00:00Z","v":54252,"vw":34.034508},{"c":33.9,"h":34.1226,"l":33.9,"n":843,"o":34.1,"t":"2025-12-05T05:00:00Z","v":44676,"vw":34.005069},{"c":33.82,"h":34,"l":33.79,"n":1047,"o":33.96,"t":"2025-12-08T05:00:00Z","v":49920,"vw":33.897604},{"c":33.83,"h":34.047,"l":33.83,"n":714,"o":33.89,"t":"2025-12-09T05:00:00Z","v":49573,"vw":33.93691},{"c":34.08,"h":34.3,"l":33.93,"n":819,"o":33.94,"t":"2025-12-10T05:00:00Z","v":51112,"vw":34.073998},{"c":34.57,"h":34.68,"l":34.26,"n":749,"o":34.26,"t":"2025-12-11T05:00:00Z","v":45493,"vw":34.550799},{"c":34.5,"h":34.78,"l":34.25,"n":790,"o":34.45,"t":"2025-12-12T05:00:00Z","v":35394,"vw":34.451688},{"c":34.61,"h":34.843,"l":34.6,"n":860,"o":34.66,"t":"2025-12-15T05:00:00Z","v":23589,"vw":34.700844},{"c":34.6,"h":34.81,"l":34.555,"n":689,"o":34.75,"t":"2025-12-16T05:00:00Z","v":34500,"vw":34.687634},{"c":34.5,"h":34.6399,"l":34.4,"n":900,"o":34.55,"t":"2025-12-17T05:00:00Z","v":64465,"vw":34.539808},{"c":34.65,"h":34.8574,"l":34.63,"n":623,"o":34.64,"t":"2025-12-18T05:00:00Z","v":31339,"vw":34.764371},{"c":34.52,"h":34.84,"l":34.52,"n":758,"o":34.59,"t":"2025-12-19T05:00:00Z","v":32004,"vw":34.697562},{"c":34.69,"h":34.765,"l":34.55,"n":1077,"o":34.6,"t":"2025-12-22T05:00:00Z","v":54867,"vw":34.660794},{"c":34.92,"h":35,"l":34.79,"n":944,"o":34.84,"t":"2025-12-23T05:00:00Z","v":49053,"vw":34.928957},{"c":34.945,"h":35.0599,"l":34.83,"n":531,"o":34.99,"t":"2025-12-24T05:00:00Z","v":31809,"vw":34.924773},{"c":34.96,"h":35.02,"l":34.85,"n":841,"o":34.95,"t":"2025-12-26T05:00:00Z","v":20147,"vw":34.931239},{"c":34.85,"h":34.95,"l":34.685,"n":1123,"o":34.95,"t":"2025-12-29T05:00:00Z","v":56121,"vw":34.794566},{"c":34.83,"h":34.99,"l":34.81,"n":987,"o":34.85,"t":"2025-12-30T05:00:00Z","v":58875,"vw":34.919065},{"c":34.61,"h":34.81,"l":34.61,"n":908,"o":34.77,"t":"2025-12-31T05:00:00Z","v":35945,"vw":34.725881},{"c":34.85,"h":35.095,"l":34.655,"n":1449,"o":34.95,"t":"2026-01-02T05:00:00Z","v":53971,"vw":34.843614},{"c":35.11,"h":35.205,"l":34.795,"n":1286,"o":34.905,"t":"2026-01-05T05:00:00Z","v":77266,"vw":35.087054},{"c":35.17,"h":35.36,"l":35.13,"n":930,"o":35.13,"t":"2026-01-06T05:00:00Z","v":44356,"vw":35.24459},{"c":35.13,"h":35.3299,"l":35.06,"n":903,"o":35.24,"t":"2026-01-07T05:00:00Z","v":55444,"vw":35.200276},{"c":35.22,"h":35.43,"l":35.04,"n":874,"o":35.04,"t":"2026-01-08T05:00:00Z","v":39343,"vw":35.247159},{"c":35.35,"h":35.59,"l":35.325,"n":1000,"o":35.36,"t":"2026-01-09T05:00:00Z","v":63053,"vw":35.421078},{"c":35.73,"h":35.76,"l":35.5501,"n":1158,"o":35.6,"t":"2026-01-12T05:00:00Z","v":66755,"vw":35.661791},{"c":35.355,"h":35.56,"l":35.23,"n":1045,"o":35.56,"t":"2026-01-13T05:00:00Z","v":80177,"vw":35.414436},{"c":35.54,"h":35.64,"l":35.44,"n":885,"o":35.5,"t":"2026-01-14T05:00:00Z","v":52135,"vw":35.510281},{"c":35.51,"h":35.7724,"l":35.48,"n":982,"o":35.54,"t":"2026-01-15T05:00:00Z","v":75571,"vw":35.622467},{"c":35.6,"h":35.8,"l":35.53,"n":775,"o":35.65,"t":"2026-01-16T05:00:00Z","v":42077,"vw":35.628682},{"c":35.46,"h":35.76,"l":35.36,"n":1126,"o":35.36,"t":"2026-01-20T05:00:00Z","v":88915,"vw":35.509738},{"c":35.68,"h":35.8125,"l":35.34,"n":561,"o":35.65,"t":"2026-01-21T05:00:00Z","v":25830,"vw":35.499333},{"c":35.75,"h":36.01,"l":35.61,"n":539,"o":35.61,"t":"2026-01-22T05:00:00Z","v":88843,"vw":35.866371},{"c":35.97,"h":36.12,"l":35.62,"n":614,"o":35.75,"t":"2026-01-23T05:00:00Z","v":25106,"vw":35.865166},{"c":36.16,"h":36.6121,"l":36.16,"n":1033,"o":36.19,"t":"2026-01-26T05:00:00Z","v":78796,"vw":36.342351},{"c":36.64,"h":36.68,"l":36.4418,"n":574,"o":36.55,"t":"2026-01-27T05:00:00Z","v":56289,"vw":36.559416},{"c":36.32,"h":36.51,"l":36.1589,"n":724,"o":36.32,"t":"2026-01-28T05:00:00Z","v":51668,"vw":36.358489},{"c":36.6,"h":36.885,"l":36.225,"n":637,"o":36.77,"t":"2026-01-29T05:00:00Z","v":43191,"vw":36.52586},{"c":35.96,"h":36.405,"l":35.75,"n":777,"o":36.35,"t":"2026-01-30T05:00:00Z","v":65711,"vw":36.055109},{"c":36.16,"h":36.3,"l":35.95,"n":847,"o":35.95,"t":"2026-02-02T05:00:00Z","v":20964,"vw":36.158829},{"c":36.5,"h":36.59,"l":36.15,"n":889,"o":36.25,"t":"2026-02-03T05:00:00Z","v":82304,"vw":36.383368},{"c":36.65,"h":36.93,"l":36.43,"n":519,"o":36.85,"t":"2026-02-04T05:00:00Z","v":20566,"vw":36.676807},{"c":36.22,"h":36.5,"l":36.15,"n":653,"o":36.37,"t":"2026-02-05T05:00:00Z","v":31968,"vw":36.257648},{"c":36.77,"h":36.9075,"l":36.55,"n":683,"o":36.55,"t":"2026-02-06T05:00:00Z","v":31165,"vw":36.739773},{"c":37.29,"h":37.415,"l":36.93,"n":795,"o":36.93,"t":"2026-02-09T05:00:00Z","v":24818,"vw":37.211985},{"c":37.49,"h":37.575,"l":37.4,"n":717,"o":37.49,"t":"2026-02-10T05:00:00Z","v":55153,"vw":37.485438},{"c":37.653,"h":37.815,"l":37.535,"n":619,"o":37.61,"t":"2026-02-11T05:00:00Z","v":51306,"vw":37.645483},{"c":37.42,"h":37.71,"l":37.27,"n":582,"o":37.71,"t":"2026-02-12T05:00:00Z","v":30306,"vw":37.462559},{"c":37.61,"h":37.61,"l":37.25,"n":673,"o":37.25,"t":"2026-02-13T05:00:00Z","v":28465,"vw":37.485275},{"c":37.35,"h":37.5,"l":37.022,"n":908,"o":37.35,"t":"2026-02-17T05:00:00Z","v":42650,"vw":37.262824},{"c":37.3,"h":37.61,"l":37.3,"n":514,"o":37.4,"t":"2026-02-18T05:00:00Z","v":20716,"vw":37.469171},{"c":37.14,"h":37.28,"l":37.085,"n":474,"o":37.135,"t":"2026-02-19T05:00:00Z","v":17612,"vw":37.173421},{"c":37.45,"h":37.66,"l":37.14,"n":714,"o":37.14,"t":"2026-02-20T05:00:00Z","v":31034,"vw":37.44205},{"c":37.34,"h":37.77,"l":37.33,"n":930,"o":37.48,"t":"2026-02-23T05:00:00Z","v":57777,"vw":37.481792},{"c":37.3,"h":37.45,"l":37.26,"n":510,"o":37.315,"t":"2026-02-24T05:00:00Z","v":26810,"vw":37.346474},{"c":37.6,"h":37.8608,"l":37.38,"n":551,"o":37.38,"t":"2026-02-25T05:00:00Z","v":18309,"vw":37.650461},{"c":37.7,"h":37.93,"l":37.55,"n":583,"o":37.72,"t":"2026-02-26T05:00:00Z","v":37936,"vw":37.744746},{"c":37.76,"h":38.0799,"l":37.76,"n":777,"o":37.77,"t":"2026-02-27T05:00:00Z","v":54886,"vw":37.863596},{"c":37.37,"h":37.5275,"l":37.09,"n":1149,"o":37.19,"t":"2026-03-02T05:00:00Z","v":53432,"vw":37.29408},{"c":36.55,"h":36.78,"l":35.75,"n":759,"o":36.18,"t":"2026-03-03T05:00:00Z","v":72513,"vw":36.126634},{"c":36.74,"h":36.88,"l":36.38,"n":567,"o":36.72,"t":"2026-03-04T05:00:00Z","v":62948,"vw":36.583291},{"c":36.08,"h":36.5,"l":35.85,"n":513,"o":36.3,"t":"2026-03-05T05:00:00Z","v":33900,"vw":36.113141},{"c":35.95,"h":36.1,"l":35.5,"n":754,"o":35.5,"t":"2026-03-06T05:00:00Z","v":41327,"vw":35.740183},{"c":36,"h":36,"l":35.27,"n":805,"o":35.5,"t":"2026-03-09T04:00:00Z","v":23877,"vw":35.597512},{"c":36.2138,"h":36.619,"l":36.1601,"n":447,"o":36.35,"t":"2026-03-10T04:00:00Z","v":10074,"vw":36.413602},{"c":36.19,"h":36.19,"l":35.91,"n":452,"o":36.02,"t":"2026-03-11T04:00:00Z","v":20948,"vw":36.065155},{"c":35.667,"h":35.91,"l":35.6514,"n":430,"o":35.77,"t":"2026-03-12T04:00:00Z","v":15495,"vw":35.763796},{"c":35.34,"h":35.96,"l":35.34,"n":492,"o":35.78,"t":"2026-03-13T04:00:00Z","v":29167,"vw":35.515886},{"c":35.88,"h":36.005,"l":35.5,"n":652,"o":35.73,"t":"2026-03-16T04:00:00Z","v":20145,"vw":35.90767},{"c":36.06,"h":36.3778,"l":36.06,"n":425,"o":36.16,"t":"2026-03-17T04:00:00Z","v":17987,"vw":36.240838},{"c":35.6,"h":36.07,"l":35.6,"n":351,"o":36,"t":"2026-03-18T04:00:00Z","v":7416,"vw":35.915464},{"c":35.56,"h":35.775,"l":35.1,"n":405,"o":35.1,"t":"2026-03-19T04:00:00Z","v":34223,"vw":35.37727},{"c":34.32,"h":35.49,"l":34.32,"n":615,"o":35.1,"t":"2026-03-20T04:00:00Z","v":23486,"vw":34.770541},{"c":34.95,"h":35.465,"l":34.8,"n":810,"o":35.03,"t":"2026-03-23T04:00:00Z","v":40787,"vw":35.134043},{"c":35.03,"h":35.3225,"l":34.78,"n":456,"o":34.8,"t":"2026-03-24T04:00:00Z","v":28024,"vw":34.991372},{"c":35.44,"h":35.545,"l":35.25,"n":390,"o":35.45,"t":"2026-03-25T04:00:00Z","v":19614,"vw":35.454807},{"c":34.85,"h":35.5,"l":34.85,"n":425,"o":35.15,"t":"2026-03-26T04:00:00Z","v":12926,"vw":35.149182},{"c":34.7,"h":35.0711,"l":34.43,"n":579,"o":34.8,"t":"2026-03-27T04:00:00Z","v":36325,"vw":34.792142},{"c":34.86,"h":35.3,"l":34.805,"n":540,"o":35.11,"t":"2026-03-30T04:00:00Z","v":22724,"vw":35.005823},{"c":35.68,"h":35.89,"l":35.2,"n":511,"o":35.33,"t":"2026-03-31T04:00:00Z","v":33274,"vw":35.525691},{"c":35.98,"h":36.38,"l":35.96,"n":676,"o":36.12,"t":"2026-04-01T04:00:00Z","v":39117,"vw":36.088509},{"c":36,"h":36.07,"l":35.31,"n":495,"o":35.75,"t":"2026-04-02T04:00:00Z","v":24818,"vw":35.901815},{"c":36.15,"h":36.37,"l":35.98,"n":834,"o":36.29,"t":"2026-04-06T04:00:00Z","v":22554,"vw":36.248831},{"c":36.13,"h":36.18,"l":35.76,"n":410,"o":36.03,"t":"2026-04-07T04:00:00Z","v":25475,"vw":36.02552},{"c":36.9,"h":37.32,"l":36.75,"n":522,"o":37.32,"t":"2026-04-08T04:00:00Z","v":37752,"vw":37.04931},{"c":36.91,"h":37.21,"l":36.75,"n":446,"o":36.78,"t":"2026-04-09T04:00:00Z","v":18281,"vw":36.907562},{"c":36.78,"h":37.12,"l":36.77,"n":535,"o":36.9,"t":"2026-04-10T04:00:00Z","v":26217,"vw":36.900665},{"c":36.95,"h":37.02,"l":36.31,"n":524,"o":36.68,"t":"2026-04-13T04:00:00Z","v":19820,"vw":36.789801},{"c":37.03,"h":37.245,"l":36.95,"n":486,"o":37.16,"t":"2026-04-14T04:00:00Z","v":21501,"vw":37.143963},{"c":36.91,"h":37.25,"l":36.91,"n":697,"o":37.06,"t":"2026-04-15T04:00:00Z","v":57672,"vw":37.11192},{"c":36.89,"h":37.2675,"l":36.89,"n":462,"o":37.06,"t":"2026-04-16T04:00:00Z","v":20175,"vw":37.030553},{"c":37.09,"h":37.4661,"l":37.09,"n":547,"o":37.1501,"t":"2026-04-17T04:00:00Z","v":21256,"vw":37.29809},{"c":36.99,"h":37.24,"l":36.96,"n":678,"o":37.09,"t":"2026-04-20T04:00:00Z","v":30536,"vw":37.060495},{"c":36.4,"h":36.97,"l":36.32,"n":432,"o":36.97,"t":"2026-04-21T04:00:00Z","v":20252,"vw":36.636349},{"c":36.48,"h":36.71,"l":36.365,"n":432,"o":36.71,"t":"2026-04-22T04:00:00Z","v":28652,"vw":36.488769},{"c":36.3,"h":36.55,"l":36.16,"n":390,"o":36.52,"t":"2026-04-23T04:00:00Z","v":13141,"vw":36.432534},{"c":36.26,"h":36.45,"l":36.06,"n":477,"o":36.35,"t":"2026-04-24T04:00:00Z","v":26729,"vw":36.265251},{"c":36.22,"h":36.56,"l":36.13,"n":516,"o":36.3,"t":"2026-04-27T04:00:00Z","v":23609,"vw":36.304669},{"c":36.38,"h":36.54,"l":36.25,"n":415,"o":36.3,"t":"2026-04-28T04:00:00Z","v":27654,"vw":36.367517},{"c":35.97,"h":36.235,"l":35.83,"n":377,"o":36.07,"t":"2026-04-29T04:00:00Z","v":15459,"vw":36.077712},{"c":36.73,"h":36.865,"l":36.17,"n":477,"o":36.17,"t":"2026-04-30T04:00:00Z","v":25681,"vw":36.658392},{"c":36.71,"h":36.98,"l":36.62,"n":737,"o":36.8,"t":"2026-05-01T04:00:00Z","v":34809,"vw":36.828556},{"c":36.32,"h":36.739,"l":36.31,"n":766,"o":36.41,"t":"2026-05-04T04:00:00Z","v":31303,"vw":36.442695},{"c":36.6977,"h":36.75,"l":36.48,"n":536,"o":36.6698,"t":"2026-05-05T04:00:00Z","v":23456,"vw":36.657746},{"c":37.15,"h":37.33,"l":36.83,"n":526,"o":37.28,"t":"2026-05-06T04:00:00Z","v":22118,"vw":37.156889},{"c":36.48,"h":37.11,"l":36.48,"n":573,"o":36.96,"t":"2026-05-07T04:00:00Z","v":89402,"vw":36.923205},{"c":36.71,"h":36.9499,"l":36.65,"n":484,"o":36.71,"t":"2026-05-08T04:00:00Z","v":24322,"vw":36.744973},{"c":36.73,"h":36.95,"l":36.63,"n":666,"o":36.63,"t":"2026-05-11T04:00:00Z","v":39546,"vw":36.803536},{"c":36.6919,"h":36.753,"l":36.45,"n":389,"o":36.63,"t":"2026-05-12T04:00:00Z","v":16991,"vw":36.59307},{"c":36.6119,"h":36.72,"l":36.515,"n":307,"o":36.64,"t":"2026-05-13T04:00:00Z","v":16306,"vw":36.609306},{"c":36.61,"h":36.785,"l":36.5,"n":388,"o":36.76,"t":"2026-05-14T04:00:00Z","v":18350,"vw":36.623817},{"c":36.14,"h":36.38,"l":36.11,"n":644,"o":36.16,"t":"2026-05-15T04:00:00Z","v":19730,"vw":36.212778},{"c":36.58,"h":36.58,"l":36.19,"n":621,"o":36.37,"t":"2026-05-18T04:00:00Z","v":27092,"vw":36.438983},{"c":36.43,"h":36.6201,"l":36.421,"n":313,"o":36.57,"t":"2026-05-19T04:00:00Z","v":9480,"vw":36.54329},{"c":36.761,"h":36.86,"l":36.47,"n":343,"o":36.47,"t":"2026-05-20T04:00:00Z","v":9473,"vw":36.738939},{"c":36.67,"h":36.835,"l":36.47,"n":407,"o":36.57,"t":"2026-05-21T04:00:00Z","v":14446,"vw":36.636899},{"c":36.57,"h":36.8713,"l":36.4,"n":487,"o":36.61,"t":"2026-05-22T04:00:00Z","v":17718,"vw":36.592592},{"c":36.52,"h":36.85,"l":36.44,"n":631,"o":36.58,"t":"2026-05-26T04:00:00Z","v":20706,"vw":36.58813},{"c":36.27,"h":36.48,"l":36.27,"n":412,"o":36.48,"t":"2026-05-27T04:00:00Z","v":20003,"vw":36.402943},{"c":36.16,"h":36.41,"l":36.13,"n":443,"o":36.13,"t":"2026-05-28T04:00:00Z","v":23458,"vw":36.226782},{"c":36.171,"h":36.52,"l":36.14,"n":688,"o":36.32,"t":"2026-05-29T04:00:00Z","v":40857,"vw":36.23952},{"c":35.8,"h":36.07,"l":35.761,"n":916,"o":35.82,"t":"2026-06-01T04:00:00Z","v":39142,"vw":35.861344},{"c":35.88,"h":36.1199,"l":35.72,"n":600,"o":35.72,"t":"2026-06-02T04:00:00Z","v":25714,"vw":35.898053},{"c":35.7,"h":36,"l":35.7,"n":422,"o":35.86,"t":"2026-06-03T04:00:00Z","v":11150,"vw":35.828967},{"c":35.97,"h":36.11,"l":35.85,"n":418,"o":35.87,"t":"2026-06-04T04:00:00Z","v":14581,"vw":35.97371},{"c":35.46,"h":36.08,"l":35.37,"n":602,"o":35.86,"t":"2026-06-05T04:00:00Z","v":23593,"vw":35.669238},{"c":35.57,"h":35.96,"l":35.57,"n":607,"o":35.74,"t":"2026-06-08T04:00:00Z","v":17573,"vw":35.664268},{"c":35.6736,"h":35.9878,"l":35.405,"n":341,"o":35.77,"t":"2026-06-09T04:00:00Z","v":11706,"vw":35.70694},{"c":35.5729,"h":35.785,"l":35.55,"n":387,"o":35.71,"t":"2026-06-10T04:00:00Z","v":15733,"vw":35.648884},{"c":36.14,"h":36.29,"l":35.74,"n":382,"o":35.845,"t":"2026-06-11T04:00:00Z","v":12772,"vw":36.048122},{"c":36.4,"h":36.4,"l":36.1,"n":600,"o":36.1,"t":"2026-06-12T04:00:00Z","v":34644,"vw":36.321926},{"c":36.2599,"h":36.54,"l":36.2,"n":666,"o":36.54,"t":"2026-06-15T04:00:00Z","v":22993,"vw":36.28681},{"c":36.37,"h":36.4,"l":36.16,"n":416,"o":36.16,"t":"2026-06-16T04:00:00Z","v":25296,"vw":36.271541},{"c":36.07,"h":36.5699,"l":35.76,"n":371,"o":36.4,"t":"2026-06-17T04:00:00Z","v":384165,"vw":36.495832},{"c":35.52,"h":35.66,"l":35.4698,"n":443,"o":35.63,"t":"2026-06-18T04:00:00Z","v":18922,"vw":35.548847},{"c":35.595,"h":35.68,"l":35.45,"n":1187,"o":35.52,"t":"2026-06-22T04:00:00Z","v":50124,"vw":35.569645},{"c":35.4,"h":35.479,"l":35.2,"n":404,"o":35.36,"t":"2026-06-23T04:00:00Z","v":13940,"vw":35.3551},{"c":35.23,"h":35.309,"l":35.07,"n":387,"o":35.11,"t":"2026-06-24T04:00:00Z","v":14580,"vw":35.198842},{"c":35.18,"h":35.5228,"l":35.18,"n":450,"o":35.45,"t":"2026-06-25T04:00:00Z","v":40659,"vw":35.310897},{"c":35.25,"h":35.46,"l":35.15,"n":460,"o":35.15,"t":"2026-06-26T04:00:00Z","v":8877,"vw":35.339879},{"c":35.42,"h":35.58,"l":35.28,"n":728,"o":35.54,"t":"2026-06-29T04:00:00Z","v":24402,"vw":35.469532},{"c":35.5,"h":35.51,"l":35.33,"n":778,"o":35.48,"t":"2026-06-30T04:00:00Z","v":108584,"vw":35.383812},{"c":35.27,"h":35.4099,"l":35.21,"n":604,"o":35.21,"t":"2026-07-01T04:00:00Z","v":58104,"vw":35.362248},{"c":36.02,"h":36.139,"l":35.76,"n":409,"o":35.8,"t":"2026-07-02T04:00:00Z","v":17103,"vw":35.915524},{"c":36.19,"h":36.22,"l":36.001,"n":820,"o":36.01,"t":"2026-07-06T04:00:00Z","v":23556,"vw":36.089155},{"c":36.22,"h":36.37,"l":36.02,"n":511,"o":36.26,"t":"2026-07-07T04:00:00Z","v":47391,"vw":36.166214},{"c":35.985,"h":36.07,"l":35.72,"n":381,"o":35.97,"t":"2026-07-08T04:00:00Z","v":14716,"vw":35.9391},{"c":35.92,"h":35.99,"l":35.82,"n":492,"o":35.82,"t":"2026-07-09T04:00:00Z","v":43432,"vw":35.915068},{"c":36.05,"h":36.12,"l":35.96,"n":605,"o":36.12,"t":"2026-07-10T04:00:00Z","v":61555,"vw":36.000026},{"c":35.9,"h":36.15,"l":35.88,"n":640,"o":36,"t":"2026-07-13T04:00:00Z","v":35090,"vw":35.991545},{"c":36.175,"h":36.35,"l":36.08,"n":394,"o":36.21,"t":"2026-07-14T04:00:00Z","v":14103,"vw":36.257483},{"c":36.385,"h":36.47,"l":36.16,"n":469,"o":36.16,"t":"2026-07-15T04:00:00Z","v":15956,"vw":36.295658},{"c":36.4,"h":36.43,"l":36.22,"n":371,"o":36.29,"t":"2026-07-16T04:00:00Z","v":19529,"vw":36.383578},{"c":36.5,"h":36.52,"l":36.17,"n":471,"o":36.17,"t":"2026-07-17T04:00:00Z","v":12923,"vw":36.422626},{"c":36.06,"h":36.4,"l":36.06,"n":497,"o":36.32,"t":"2026-07-20T04:00:00Z","v":9942,"vw":36.268292},{"c":36.4,"h":36.49,"l":36.24,"n":389,"o":36.252,"t":"2026-07-21T04:00:00Z","v":31307,"vw":36.423045},{"c":36.5811,"h":36.7792,"l":36.51,"n":337,"o":36.63,"t":"2026-07-22T04:00:00Z","v":9175,"vw":36.639115},{"c":36.25,"h":36.39,"l":36.15,"n":319,"o":36.15,"t":"2026-07-23T04:00:00Z","v":15899,"vw":36.206863},{"c":36.64,"h":36.65,"l":36.51,"n":433,"o":36.51,"t":"2026-07-24T04:00:00Z","v":10808,"vw":36.582166},{"c":36.7336,"h":36.97,"l":36.6651,"n":437,"o":36.77,"t":"2026-07-27T04:00:00Z","v":9393,"vw":36.769478},{"c":36.99,"h":37,"l":36.65,"n":352,"o":36.65,"t":"2026-07-28T04:00:00Z","v":13191,"vw":36.903893},{"c":37.09,"h":37.3026,"l":36.89,"n":396,"o":37.06,"t":"2026-07-29T04:00:00Z","v":16406,"vw":37.040514},{"c":37.46,"h":37.5,"l":37.195,"n":401,"o":37.195,"t":"2026-07-30T04:00:00Z","v":20294,"vw":37.413781},{"c":37.15,"h":37.295,"l":36.85,"n":1114,"o":37.2,"t":"2026-07-31T04:00:00Z","v":135076,"vw":37.202572},{"c":37.25,"h":37.34,"l":37.07,"n":1279,"o":37.29,"t":"2026-08-03T04:00:00Z","v":79757,"vw":37.277999},{"c":37.38,"h":37.38,"l":37.1323,"n":396,"o":37.1323,"t":"2026-08-04T04:00:00Z","v":12373,"vw":37.327389},{"c":37.32,"h":37.594,"l":37.2548,"n":438,"o":37.52,"t":"2026-08-05T04:00:00Z","v":9076,"vw":37.420312},{"c":37.5103,"h":37.595,"l":37.4131,"n":386,"o":37.53,"t":"2026-08-06T04:00:00Z","v":22822,"vw":37.508811},{"c":37.8708,"h":37.91,"l":37.73,"n":582,"o":37.74,"t":"2026-08-07T04:00:00Z","v":20217,"vw":37.802254},{"c":37.6692,"h":37.72,"l":37.52,"n":658,"o":37.52,"t":"2026-08-10T04:00:00Z","v":43479,"vw":37.583625},{"c":37.7155,"h":37.87,"l":37.64,"n":337,"o":37.755,"t":"2026-08-11T04:00:00Z","v":19518,"vw":37.804382},{"c":37.59,"h":37.8589,"l":37.59,"n":387,"o":37.65,"t":"2026-08-12T04:00:00Z","v":18051,"vw":37.724669},{"c":37.7452,"h":37.826,"l":37.6,"n":327,"o":37.69,"t":"2026-08-13T04:00:00Z","v":6779,"vw":37.741801},{"c":37.91,"h":38,"l":37.86,"n":510,"o":37.86,"t":"2026-08-14T04:00:00Z","v":11439,"vw":37.944942},{"c":37.82,"h":38,"l":37.721,"n":778,"o":37.92,"t":"2026-08-17T04:00:00Z","v":56244,"vw":37.817783},{"c":37.65,"h":37.9529,"l":37.61,"n":500,"o":37.74,"t":"2026-08-18T04:00:00Z","v":31896,"vw":37.699678},{"c":37.9055,"h":37.99,"l":37.82,"n":425,"o":37.9358,"t":"2026-08-19T04:00:00Z","v":12586,"vw":37.915706},{"c":37.715,"h":37.94,"l":37.69,"n":402,"o":37.91,"t":"2026-08-20T04:00:00Z","v":17920,"vw":37.83063},{"c":38.1096,"h":38.19,"l":38,"n":553,"o":38.07,"t":"2026-08-21T04:00:00Z","v":22520,"vw":38.08155},{"c":38.065,"h":38.21,"l":37.96,"n":499,"o":38.06,"t":"2026-08-24T04:00:00Z","v":19514,"vw":38.052077},{"c":38.14,"h":38.18,"l":38.0214,"n":337,"o":38.06,"t":"2026-08-25T04:00:00Z","v":10981,"vw":38.144716},{"c":37.995,"h":38.2,"l":37.995,"n":302,"o":38.12,"t":"2026-08-26T04:00:00Z","v":7419,"vw":38.106419},{"c":37.873,"h":37.99,"l":37.71,"n":1176,"o":37.89,"t":"2026-08-27T04:00:00Z","v":136130,"vw":37.927945},{"c":37.7327,"h":38,"l":37.63,"n":437,"o":37.91,"t":"2026-08-28T04:00:00Z","v":54789,"vw":37.922232},{"c":37.73,"h":37.91,"l":37.62,"n":573,"o":37.78,"t":"2026-08-31T04:00:00Z","v":16443,"vw":37.792141},{"c":37.81,"h":37.97,"l":37.76,"n":490,"o":37.77,"t":"2026-09-01T04:00:00Z","v":10928,"vw":37.825075},{"c":37.825,"h":37.93,"l":37.74,"n":407,"o":37.86,"t":"2026-09-02T04:00:00Z","v":10762,"vw":37.832168},{"c":38.34,"h":38.47,"l":38.195,"n":413,"o":38.2,"t":"2026-09-03T04:00:00Z","v":13090,"vw":38.315032},{"c":38.2856,"h":38.31,"l":38.18,"n":524,"o":38.28,"t":"2026-09-04T04:00:00Z","v":16413,"vw":38.264405},{"c":38.08,"h":38.31,"l":38.045,"n":678,"o":38.31,"t":"2026-09-08T04:00:00Z","v":23501,"vw":38.112371},{"c":37.69,"h":37.94,"l":37.64,"n":432,"o":37.94,"t":"2026-09-09T04:00:00Z","v":15037,"vw":37.742855},{"c":37.51,"h":37.79,"l":37.46,"n":508,"o":37.68,"t":"2026-09-10T04:00:00Z","v":32490,"vw":37.595485},{"c":37.7859,"h":37.92,"l":37.6703,"n":488,"o":37.86,"t":"2026-09-11T04:00:00Z","v":32588,"vw":37.77186},{"c":37.87,"h":38,"l":37.73,"n":602,"o":37.74,"t":"2026-09-14T04:00:00Z","v":32900,"vw":37.897279},{"c":37.71,"h":37.755,"l":37.51,"n":423,"o":37.61,"t":"2026-09-15T04:00:00Z","v":15458,"vw":37.682631},{"c":37.435,"h":37.87,"l":37.315,"n":515,"o":37.74,"t":"2026-09-16T04:00:00Z","v":22401,"vw":37.655328},{"c":37.7526,"h":37.92,"l":37.63,"n":403,"o":37.92,"t":"2026-09-17T04:00:00Z","v":11427,"vw":37.794243},{"c":37.06,"h":37.15,"l":36.89,"n":538,"o":37.06,"t":"2026-09-18T04:00:00Z","v":20973,"vw":37.015812},{"c":37.29,"h":37.41,"l":37.16,"n":850,"o":37.25,"t":"2026-09-21T04:00:00Z","v":42851,"vw":37.280188},{"c":37.23,"h":37.43,"l":37.21,"n":372,"o":37.21,"t":"2026-09-22T04:00:00Z","v":10251,"vw":37.29051},{"c":36.9,"h":37.13,"l":36.78,"n":398,"o":36.95,"t":"2026-09-23T04:00:00Z","v":18019,"vw":36.957265},{"c":36.685,"h":36.84,"l":36.53,"n":349,"o":36.68,"t":"2026-09-24T04:00:00Z","v":10901,"vw":36.712386},{"c":36.9502,"h":36.9502,"l":36.65,"n":434,"o":36.94,"t":"2026-09-25T04:00:00Z","v":9600,"vw":36.835957},{"c":36.59,"h":36.9095,"l":36.41,"n":673,"o":36.8,"t":"2026-09-28T04:00:00Z","v":51991,"vw":36.71965},{"c":36.181,"h":36.5,"l":36,"n":507,"o":36.375,"t":"2026-09-29T04:00:00Z","v":115947,"vw":36.250888},{"c":36.1,"h":36.475,"l":36.08,"n":874,"o":36.475,"t":"2026-09-30T04:00:00Z","v":146420,"vw":36.244132},{"c":35.79,"h":35.97,"l":35.6801,"n":885,"o":35.97,"t":"2026-10-01T04:00:00Z","v":72881,"vw":35.78396},{"c":36.05,"h":36.065,"l":35.81,"n":670,"o":35.81,"t":"2026-10-02T04:00:00Z","v":39615,"vw":35.924074},{"c":35.98,"h":35.98,"l":35.785,"n":625,"o":35.87,"t":"2026-10-05T04:00:00Z","v":10498,"vw":35.869495},{"c":36.035,"h":36.18,"l":36.025,"n":376,"o":36.06,"t":"2026-10-06T04:00:00Z","v":97788,"vw":36.065168},{"c":35.7559,"h":35.95,"l":35.701,"n":459,"o":35.9,"t":"2026-10-07T04:00:00Z","v":24263,"vw":35.770186},{"c":35.9,"h":35.9408,"l":35.695,"n":380,"o":35.835,"t":"2026-10-08T04:00:00Z","v":10208,"vw":35.838422},{"c":36.12,"h":36.13,"l":35.88,"n":396,"o":35.88,"t":"2026-10-09T04:00:00Z","v":13057,"vw":36.070306},{"c":36.15,"h":36.23,"l":36,"n":458,"o":36.02,"t":"2026-10-12T04:00:00Z","v":6802,"vw":36.109145},{"c":36.45,"h":36.485,"l":36.23,"n":407,"o":36.445,"t":"2026-10-13T04:00:00Z","v":39232,"vw":36.345231},{"c":36.34,"h":36.34,"l":36.12,"n":360,"o":36.18,"t":"2026-10-14T04:00:00Z","v":12922,"vw":36.2385},{"c":36.83,"h":36.89,"l":36.53,"n":392,"o":36.53,"t":"2026-10-15T04:00:00Z","v":11932,"vw":36.745827},{"c":37.1,"h":37.35,"l":36.94,"n":518,"o":37.165,"t":"2026-10-16T04:00:00Z","v":26347,"vw":37.117165},{"c":36.8939,"h":37.07,"l":36.77,"n":602,"o":36.925,"t":"2026-10-19T04:00:00Z","v":26411,"vw":36.890358},{"c":37.12,"h":37.22,"l":36.96,"n":372,"o":37.03,"t":"2026-10-20T04:00:00Z","v":9553,"vw":37.111985},{"c":37.15,"h":37.36,"l":37.145,"n":273,"o":37.22,"t":"2026-10-21T04:00:00Z","v":12958,"vw":37.230789}],"volatilityBars":[{"c":37.33,"h":37.37,"l":37.25,"n":31,"o":37.25,"t":"2026-09-21T13:30:00Z","v":1266,"vw":37.325519},{"c":37.245,"h":37.34,"l":37.245,"n":16,"o":37.33,"t":"2026-09-21T13:45:00Z","v":1714,"vw":37.278824},{"c":37.225,"h":37.3,"l":37.22,"n":15,"o":37.22,"t":"2026-09-21T14:00:00Z","v":1527,"vw":37.266493},{"c":37.28,"h":37.29,"l":37.16,"n":20,"o":37.16,"t":"2026-09-21T14:15:00Z","v":5069,"vw":37.244947},{"c":37.23,"h":37.29,"l":37.23,"n":8,"o":37.29,"t":"2026-09-21T14:30:00Z","v":460,"vw":37.271096},{"c":37.225,"h":37.3,"l":37.16,"n":23,"o":37.3,"t":"2026-09-21T14:45:00Z","v":4963,"vw":37.245789},{"c":37.23,"h":37.23,"l":37.225,"n":4,"o":37.225,"t":"2026-09-21T15:00:00Z","v":353,"vw":37.226667},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-09-21T15:15:00Z","v":100,"vw":37.29},{"c":37.29,"h":37.29,"l":37.27,"n":6,"o":37.29,"t":"2026-09-21T15:30:00Z","v":1001,"vw":37.28},{"c":37.29,"h":37.29,"l":37.26,"n":26,"o":37.29,"t":"2026-09-21T15:45:00Z","v":2352,"vw":37.2826},{"c":37.26,"h":37.26,"l":37.26,"n":5,"o":37.26,"t":"2026-09-21T16:00:00Z","v":215,"vw":37.26},{"c":37.26,"h":37.29,"l":37.26,"n":5,"o":37.29,"t":"2026-09-21T16:15:00Z","v":932,"vw":37.266452},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-09-21T16:30:00Z","v":100,"vw":37.29},{"c":37.265,"h":37.29,"l":37.23,"n":18,"o":37.29,"t":"2026-09-21T16:45:00Z","v":2428,"vw":37.283233},{"c":37.265,"h":37.265,"l":37.23,"n":6,"o":37.265,"t":"2026-09-21T17:00:00Z","v":749,"vw":37.260245},{"c":37.3,"h":37.3,"l":37.265,"n":9,"o":37.265,"t":"2026-09-21T17:15:00Z","v":1310,"vw":37.294616},{"c":37.265,"h":37.265,"l":37.265,"n":1,"o":37.265,"t":"2026-09-21T17:30:00Z","v":100,"vw":37.265},{"c":37.28,"h":37.29,"l":37.265,"n":6,"o":37.265,"t":"2026-09-21T17:45:00Z","v":900,"vw":37.280556},{"c":37.265,"h":37.265,"l":37.265,"n":18,"o":37.265,"t":"2026-09-21T18:15:00Z","v":607,"vw":37.265},{"c":37.25,"h":37.25,"l":37.23,"n":5,"o":37.23,"t":"2026-09-21T18:30:00Z","v":680,"vw":37.240294},{"c":37.41,"h":37.41,"l":37.25,"n":41,"o":37.25,"t":"2026-09-21T18:45:00Z","v":2358,"vw":37.307953},{"c":37.39,"h":37.4,"l":37.335,"n":13,"o":37.335,"t":"2026-09-21T19:00:00Z","v":1319,"vw":37.386207},{"c":37.31,"h":37.4,"l":37.27,"n":53,"o":37.4,"t":"2026-09-21T19:15:00Z","v":3482,"vw":37.327732},{"c":37.285,"h":37.36,"l":37.285,"n":16,"o":37.36,"t":"2026-09-21T19:30:00Z","v":1970,"vw":37.300288},{"c":37.29,"h":37.34,"l":37.2849,"n":22,"o":37.33,"t":"2026-09-21T19:45:00Z","v":2105,"vw":37.299848},{"c":37.21,"h":37.21,"l":37.21,"n":16,"o":37.21,"t":"2026-09-22T13:30:00Z","v":213,"vw":37.21},{"c":37.3772,"h":37.3772,"l":37.315,"n":5,"o":37.315,"t":"2026-09-22T13:45:00Z","v":469,"vw":37.332752},{"c":37.325,"h":37.43,"l":37.325,"n":6,"o":37.43,"t":"2026-09-22T14:00:00Z","v":756,"vw":37.386469},{"c":37.305,"h":37.305,"l":37.305,"n":6,"o":37.305,"t":"2026-09-22T14:15:00Z","v":376,"vw":37.305},{"c":37.245,"h":37.275,"l":37.245,"n":6,"o":37.275,"t":"2026-09-22T15:15:00Z","v":683,"vw":37.262868},{"c":37.245,"h":37.245,"l":37.245,"n":1,"o":37.245,"t":"2026-09-22T15:30:00Z","v":120,"vw":37.245},{"c":37.235,"h":37.235,"l":37.235,"n":2,"o":37.235,"t":"2026-09-22T15:45:00Z","v":159,"vw":37.235},{"c":37.235,"h":37.235,"l":37.235,"n":1,"o":37.235,"t":"2026-09-22T16:15:00Z","v":358,"vw":37.235},{"c":37.235,"h":37.235,"l":37.235,"n":3,"o":37.235,"t":"2026-09-22T16:30:00Z","v":214,"vw":37.235},{"c":37.26,"h":37.3446,"l":37.26,"n":2,"o":37.3446,"t":"2026-09-22T16:45:00Z","v":985,"vw":37.275202},{"c":37.29,"h":37.29,"l":37.29,"n":5,"o":37.29,"t":"2026-09-22T17:30:00Z","v":162,"vw":37.29},{"c":37.265,"h":37.31,"l":37.265,"n":108,"o":37.31,"t":"2026-09-22T17:45:00Z","v":1287,"vw":37.27202},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-09-22T18:00:00Z","v":100,"vw":37.37},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-09-22T18:30:00Z","v":100,"vw":37.29},{"c":37.35,"h":37.35,"l":37.35,"n":4,"o":37.35,"t":"2026-09-22T19:00:00Z","v":501,"vw":37.35},{"c":37.275,"h":37.275,"l":37.275,"n":1,"o":37.275,"t":"2026-09-22T19:15:00Z","v":100,"vw":37.275},{"c":37.315,"h":37.315,"l":37.315,"n":14,"o":37.315,"t":"2026-09-22T19:30:00Z","v":587,"vw":37.315},{"c":37.23,"h":37.29,"l":37.23,"n":6,"o":37.29,"t":"2026-09-22T19:45:00Z","v":1387,"vw":37.275303},{"c":36.95,"h":36.95,"l":36.95,"n":9,"o":36.95,"t":"2026-09-23T13:30:00Z","v":143,"vw":36.95},{"c":37.13,"h":37.13,"l":37.13,"n":7,"o":37.13,"t":"2026-09-23T14:00:00Z","v":3154,"vw":37.13},{"c":36.98,"h":36.98,"l":36.98,"n":3,"o":36.98,"t":"2026-09-23T14:30:00Z","v":232,"vw":36.98},{"c":36.89,"h":36.89,"l":36.89,"n":4,"o":36.89,"t":"2026-09-23T14:45:00Z","v":300,"vw":36.89},{"c":36.945,"h":36.945,"l":36.945,"n":2,"o":36.945,"t":"2026-09-23T15:00:00Z","v":217,"vw":36.945},{"c":36.995,"h":37.1,"l":36.89,"n":30,"o":36.94,"t":"2026-09-23T15:15:00Z","v":5835,"vw":36.985459},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-09-23T15:30:00Z","v":100,"vw":36.99},{"c":36.93,"h":36.93,"l":36.9275,"n":2,"o":36.9275,"t":"2026-09-23T15:45:00Z","v":240,"vw":36.928542},{"c":36.85,"h":36.85,"l":36.85,"n":4,"o":36.85,"t":"2026-09-23T16:45:00Z","v":109,"vw":36.85},{"c":36.815,"h":36.815,"l":36.815,"n":1,"o":36.815,"t":"2026-09-23T17:00:00Z","v":1000,"vw":36.815},{"c":36.78,"h":36.78,"l":36.78,"n":2,"o":36.78,"t":"2026-09-23T17:15:00Z","v":349,"vw":36.78},{"c":36.805,"h":36.805,"l":36.78,"n":5,"o":36.78,"t":"2026-09-23T17:30:00Z","v":786,"vw":36.785102},{"c":36.845,"h":36.88,"l":36.845,"n":15,"o":36.88,"t":"2026-09-23T18:00:00Z","v":1135,"vw":36.869427},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-23T18:15:00Z","v":400,"vw":36.84},{"c":36.85,"h":36.85,"l":36.8067,"n":3,"o":36.8067,"t":"2026-09-23T18:30:00Z","v":921,"vw":36.816103},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-23T19:00:00Z","v":100,"vw":36.85},{"c":36.9,"h":36.9,"l":36.85,"n":10,"o":36.85,"t":"2026-09-23T19:15:00Z","v":485,"vw":36.883333},{"c":36.855,"h":36.855,"l":36.855,"n":1,"o":36.855,"t":"2026-09-23T19:45:00Z","v":127,"vw":36.855},{"c":36.9,"h":36.9,"l":36.9,"n":4,"o":36.9,"t":"2026-09-23T20:00:00Z","v":444,"vw":36.9},{"c":36.68,"h":36.68,"l":36.68,"n":17,"o":36.68,"t":"2026-09-24T13:30:00Z","v":172,"vw":36.68},{"c":36.84,"h":36.84,"l":36.735,"n":4,"o":36.735,"t":"2026-09-24T13:45:00Z","v":2131,"vw":36.739948},{"c":36.725,"h":36.84,"l":36.725,"n":12,"o":36.81,"t":"2026-09-24T14:00:00Z","v":1799,"vw":36.79574},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-09-24T14:15:00Z","v":258,"vw":36.71},{"c":36.725,"h":36.79,"l":36.725,"n":2,"o":36.79,"t":"2026-09-24T14:30:00Z","v":236,"vw":36.752542},{"c":36.53,"h":36.645,"l":36.53,"n":2,"o":36.645,"t":"2026-09-24T14:45:00Z","v":610,"vw":36.560164},{"c":36.61,"h":36.68,"l":36.61,"n":17,"o":36.61,"t":"2026-09-24T15:15:00Z","v":1800,"vw":36.640533},{"c":36.68,"h":36.68,"l":36.68,"n":1,"o":36.68,"t":"2026-09-24T15:30:00Z","v":100,"vw":36.68},{"c":36.615,"h":36.615,"l":36.615,"n":3,"o":36.615,"t":"2026-09-24T16:00:00Z","v":212,"vw":36.615},{"c":36.78,"h":36.78,"l":36.66,"n":5,"o":36.66,"t":"2026-09-24T16:15:00Z","v":309,"vw":36.72},{"c":36.764,"h":36.79,"l":36.735,"n":8,"o":36.735,"t":"2026-09-24T16:30:00Z","v":552,"vw":36.762905},{"c":36.755,"h":36.755,"l":36.755,"n":3,"o":36.755,"t":"2026-09-24T17:00:00Z","v":396,"vw":36.755},{"c":36.81,"h":36.81,"l":36.81,"n":2,"o":36.81,"t":"2026-09-24T17:15:00Z","v":127,"vw":36.81},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-09-24T17:30:00Z","v":100,"vw":36.74},{"c":36.715,"h":36.715,"l":36.715,"n":5,"o":36.715,"t":"2026-09-24T18:45:00Z","v":238,"vw":36.715},{"c":36.685,"h":36.685,"l":36.685,"n":4,"o":36.685,"t":"2026-09-24T19:45:00Z","v":462,"vw":36.685},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-09-25T13:30:00Z","v":143,"vw":36.94},{"c":36.8192,"h":36.8192,"l":36.8192,"n":2,"o":36.8192,"t":"2026-09-25T14:00:00Z","v":475,"vw":36.8192},{"c":36.745,"h":36.84,"l":36.745,"n":8,"o":36.838,"t":"2026-09-25T14:15:00Z","v":522,"vw":36.800152},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-09-25T14:30:00Z","v":100,"vw":36.84},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-09-25T14:45:00Z","v":109,"vw":36.65},{"c":36.73,"h":36.74,"l":36.73,"n":2,"o":36.74,"t":"2026-09-25T15:00:00Z","v":1100,"vw":36.739091},{"c":36.755,"h":36.82,"l":36.755,"n":4,"o":36.82,"t":"2026-09-25T15:30:00Z","v":1700,"vw":36.816176},{"c":36.82,"h":36.82,"l":36.755,"n":4,"o":36.755,"t":"2026-09-25T15:45:00Z","v":295,"vw":36.7875},{"c":36.915,"h":36.94,"l":36.865,"n":9,"o":36.92,"t":"2026-09-25T16:00:00Z","v":1124,"vw":36.922162},{"c":36.915,"h":36.915,"l":36.915,"n":4,"o":36.915,"t":"2026-09-25T16:15:00Z","v":197,"vw":36.915},{"c":36.895,"h":36.895,"l":36.895,"n":1,"o":36.895,"t":"2026-09-25T16:30:00Z","v":338,"vw":36.895},{"c":36.85,"h":36.85,"l":36.85,"n":3,"o":36.85,"t":"2026-09-25T17:15:00Z","v":802,"vw":36.85},{"c":36.86,"h":36.86,"l":36.86,"n":2,"o":36.86,"t":"2026-09-25T17:30:00Z","v":131,"vw":36.86},{"c":36.8874,"h":36.8874,"l":36.8874,"n":1,"o":36.8874,"t":"2026-09-25T18:30:00Z","v":418,"vw":36.8874},{"c":36.93,"h":36.93,"l":36.93,"n":3,"o":36.93,"t":"2026-09-25T19:15:00Z","v":107,"vw":36.93},{"c":36.945,"h":36.945,"l":36.945,"n":1,"o":36.945,"t":"2026-09-25T19:30:00Z","v":100,"vw":36.945},{"c":36.86,"h":36.86,"l":36.725,"n":29,"o":36.8,"t":"2026-09-28T13:30:00Z","v":9792,"vw":36.826055},{"c":36.9095,"h":36.9095,"l":36.8708,"n":8,"o":36.88,"t":"2026-09-28T14:15:00Z","v":651,"vw":36.893491},{"c":36.745,"h":36.81,"l":36.745,"n":11,"o":36.81,"t":"2026-09-28T14:45:00Z","v":819,"vw":36.799265},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-09-28T15:15:00Z","v":940,"vw":36.66},{"c":36.675,"h":36.675,"l":36.675,"n":1,"o":36.675,"t":"2026-09-28T15:30:00Z","v":100,"vw":36.675},{"c":36.68,"h":36.68,"l":36.68,"n":1,"o":36.68,"t":"2026-09-28T15:45:00Z","v":100,"vw":36.68},{"c":36.67,"h":36.67,"l":36.41,"n":71,"o":36.6,"t":"2026-09-28T16:00:00Z","v":14289,"vw":36.532551},{"c":36.89,"h":36.9,"l":36.77,"n":13,"o":36.77,"t":"2026-09-28T16:15:00Z","v":986,"vw":36.838152},{"c":36.82,"h":36.84,"l":36.82,"n":2,"o":36.84,"t":"2026-09-28T17:00:00Z","v":204,"vw":36.829804},{"c":36.825,"h":36.825,"l":36.825,"n":1,"o":36.825,"t":"2026-09-28T17:15:00Z","v":100,"vw":36.825},{"c":36.88,"h":36.89,"l":36.88,"n":9,"o":36.88,"t":"2026-09-28T17:30:00Z","v":465,"vw":36.8845},{"c":36.815,"h":36.89,"l":36.74,"n":247,"o":36.89,"t":"2026-09-28T17:45:00Z","v":1110,"vw":36.810827},{"c":36.8435,"h":36.89,"l":36.8434,"n":3,"o":36.89,"t":"2026-09-28T18:00:00Z","v":2464,"vw":36.859168},{"c":36.815,"h":36.8331,"l":36.815,"n":6,"o":36.8331,"t":"2026-09-28T18:15:00Z","v":505,"vw":36.825414},{"c":36.87,"h":36.878,"l":36.87,"n":3,"o":36.878,"t":"2026-09-28T18:30:00Z","v":2598,"vw":36.877692},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-09-28T18:45:00Z","v":100,"vw":36.8},{"c":36.795,"h":36.8,"l":36.74,"n":9,"o":36.8,"t":"2026-09-28T19:00:00Z","v":11891,"vw":36.748419},{"c":36.79,"h":36.8034,"l":36.79,"n":8,"o":36.79,"t":"2026-09-28T19:15:00Z","v":1478,"vw":36.793196},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-09-28T19:30:00Z","v":100,"vw":36.79},{"c":36.59,"h":36.7,"l":36.59,"n":5,"o":36.7,"t":"2026-09-28T19:45:00Z","v":1597,"vw":36.638422},{"c":36.375,"h":36.375,"l":36.375,"n":7,"o":36.375,"t":"2026-09-29T13:45:00Z","v":639,"vw":36.375},{"c":36.385,"h":36.5,"l":36.385,"n":8,"o":36.5,"t":"2026-09-29T14:00:00Z","v":491,"vw":36.445412},{"c":36.49,"h":36.49,"l":36.405,"n":12,"o":36.405,"t":"2026-09-29T14:15:00Z","v":580,"vw":36.419886},{"c":36.31,"h":36.47,"l":36.31,"n":8,"o":36.47,"t":"2026-09-29T14:45:00Z","v":71128,"vw":36.312491},{"c":36.32,"h":36.325,"l":36.32,"n":3,"o":36.325,"t":"2026-09-29T15:00:00Z","v":669,"vw":36.320749},{"c":36.2,"h":36.24,"l":36.2,"n":11,"o":36.23,"t":"2026-09-29T15:15:00Z","v":772,"vw":36.222447},{"c":36.2447,"h":36.2447,"l":36.2447,"n":1,"o":36.2447,"t":"2026-09-29T15:30:00Z","v":300,"vw":36.2447},{"c":36.21,"h":36.21,"l":36.21,"n":3,"o":36.21,"t":"2026-09-29T15:45:00Z","v":691,"vw":36.21},{"c":36.215,"h":36.215,"l":36.215,"n":2,"o":36.215,"t":"2026-09-29T16:00:00Z","v":118,"vw":36.215},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-09-29T16:15:00Z","v":100,"vw":36.21},{"c":36.205,"h":36.215,"l":36.1,"n":47,"o":36.115,"t":"2026-09-29T16:30:00Z","v":23328,"vw":36.11268},{"c":36.195,"h":36.195,"l":36.195,"n":2,"o":36.195,"t":"2026-09-29T16:45:00Z","v":111,"vw":36.195},{"c":36.185,"h":36.185,"l":36.185,"n":1,"o":36.185,"t":"2026-09-29T17:00:00Z","v":100,"vw":36.185},{"c":36.145,"h":36.145,"l":36.145,"n":1,"o":36.145,"t":"2026-09-29T17:15:00Z","v":266,"vw":36.145},{"c":36.14,"h":36.14,"l":36.14,"n":3,"o":36.14,"t":"2026-09-29T17:30:00Z","v":231,"vw":36.14},{"c":36.07,"h":36.07,"l":36.07,"n":6,"o":36.07,"t":"2026-09-29T17:45:00Z","v":115,"vw":36.07},{"c":36.175,"h":36.175,"l":36.175,"n":2,"o":36.175,"t":"2026-09-29T18:00:00Z","v":101,"vw":36.175},{"c":36.23,"h":36.24,"l":36.23,"n":7,"o":36.24,"t":"2026-09-29T18:15:00Z","v":594,"vw":36.235272},{"c":36.36,"h":36.36,"l":36.2136,"n":12,"o":36.238,"t":"2026-09-29T18:30:00Z","v":1179,"vw":36.253603},{"c":36.28,"h":36.28,"l":36.28,"n":4,"o":36.28,"t":"2026-09-29T18:45:00Z","v":281,"vw":36.28},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-09-29T19:00:00Z","v":100,"vw":36.28},{"c":36.28,"h":36.37,"l":36.28,"n":12,"o":36.28,"t":"2026-09-29T19:15:00Z","v":1141,"vw":36.339111},{"c":36.2812,"h":36.315,"l":36.23,"n":4,"o":36.23,"t":"2026-09-29T19:30:00Z","v":303,"vw":36.275438},{"c":36.181,"h":36.26,"l":36,"n":58,"o":36.25,"t":"2026-09-29T19:45:00Z","v":10575,"vw":36.11272},{"c":36.475,"h":36.475,"l":36.475,"n":12,"o":36.475,"t":"2026-09-30T13:30:00Z","v":210,"vw":36.475},{"c":36.31,"h":36.34,"l":36.305,"n":5,"o":36.34,"t":"2026-09-30T13:45:00Z","v":1100,"vw":36.310455},{"c":36.37,"h":36.37,"l":36.33,"n":89,"o":36.365,"t":"2026-09-30T14:00:00Z","v":19475,"vw":36.342742},{"c":36.38,"h":36.38,"l":36.3401,"n":4,"o":36.3401,"t":"2026-09-30T14:15:00Z","v":1165,"vw":36.3538},{"c":36.34,"h":36.408,"l":36.1,"n":176,"o":36.408,"t":"2026-09-30T14:30:00Z","v":33379,"vw":36.285476},{"c":36.375,"h":36.375,"l":36.32,"n":78,"o":36.35,"t":"2026-09-30T14:45:00Z","v":17490,"vw":36.336916},{"c":36.3,"h":36.34,"l":36.3,"n":7,"o":36.34,"t":"2026-09-30T15:00:00Z","v":810,"vw":36.318256},{"c":36.33,"h":36.33,"l":36.325,"n":12,"o":36.325,"t":"2026-09-30T15:30:00Z","v":1400,"vw":36.325357},{"c":36.245,"h":36.245,"l":36.21,"n":18,"o":36.215,"t":"2026-09-30T16:00:00Z","v":2003,"vw":36.22375},{"c":36.245,"h":36.245,"l":36.245,"n":16,"o":36.245,"t":"2026-09-30T16:15:00Z","v":2301,"vw":36.245},{"c":36.23,"h":36.23,"l":36.2,"n":22,"o":36.205,"t":"2026-09-30T16:30:00Z","v":2601,"vw":36.216731},{"c":36.225,"h":36.235,"l":36.2,"n":24,"o":36.235,"t":"2026-09-30T16:45:00Z","v":5622,"vw":36.20997},{"c":36.225,"h":36.225,"l":36.225,"n":12,"o":36.225,"t":"2026-09-30T17:00:00Z","v":1400,"vw":36.225},{"c":36.161,"h":36.161,"l":36.161,"n":2,"o":36.161,"t":"2026-09-30T17:15:00Z","v":358,"vw":36.161},{"c":36.22,"h":36.22,"l":36.215,"n":13,"o":36.215,"t":"2026-09-30T17:30:00Z","v":1233,"vw":36.215442},{"c":36.19,"h":36.2203,"l":36.19,"n":8,"o":36.22,"t":"2026-09-30T17:45:00Z","v":1164,"vw":36.213101},{"c":36.185,"h":36.185,"l":36.18,"n":5,"o":36.18,"t":"2026-09-30T18:00:00Z","v":450,"vw":36.182817},{"c":36.2,"h":36.2,"l":36.18,"n":8,"o":36.18,"t":"2026-09-30T18:15:00Z","v":19107,"vw":36.180393},{"c":36.2,"h":36.2,"l":36.18,"n":6,"o":36.2,"t":"2026-09-30T18:30:00Z","v":612,"vw":36.19634},{"c":36.18,"h":36.2,"l":36.1777,"n":12,"o":36.2,"t":"2026-09-30T18:45:00Z","v":1216,"vw":36.189302},{"c":36.21,"h":36.22,"l":36.16,"n":26,"o":36.18,"t":"2026-09-30T19:00:00Z","v":11071,"vw":36.166382},{"c":36.08,"h":36.21,"l":36.08,"n":11,"o":36.21,"t":"2026-09-30T19:15:00Z","v":1128,"vw":36.165037},{"c":36.13,"h":36.18,"l":36.13,"n":10,"o":36.13,"t":"2026-09-30T19:30:00Z","v":2584,"vw":36.132162},{"c":36.1,"h":36.19,"l":36.1,"n":11,"o":36.13,"t":"2026-09-30T19:45:00Z","v":16781,"vw":36.104746},{"c":35.93,"h":35.97,"l":35.86,"n":19,"o":35.97,"t":"2026-10-01T13:30:00Z","v":3193,"vw":35.96017},{"c":35.9675,"h":35.97,"l":35.95,"n":8,"o":35.9525,"t":"2026-10-01T13:45:00Z","v":671,"vw":35.958333},{"c":35.82,"h":35.93,"l":35.79,"n":21,"o":35.89,"t":"2026-10-01T14:00:00Z","v":2325,"vw":35.85826},{"c":35.8,"h":35.968,"l":35.79,"n":169,"o":35.87,"t":"2026-10-01T14:15:00Z","v":3462,"vw":35.869685},{"c":35.91,"h":35.91,"l":35.75,"n":35,"o":35.76,"t":"2026-10-01T14:30:00Z","v":11521,"vw":35.770365},{"c":35.79,"h":35.9,"l":35.79,"n":5,"o":35.85,"t":"2026-10-01T14:45:00Z","v":438,"vw":35.8475},{"c":35.75,"h":35.75,"l":35.69,"n":8,"o":35.69,"t":"2026-10-01T15:00:00Z","v":461,"vw":35.716667},{"c":35.755,"h":35.755,"l":35.755,"n":2,"o":35.755,"t":"2026-10-01T15:15:00Z","v":237,"vw":35.755},{"c":35.745,"h":35.745,"l":35.6801,"n":7,"o":35.6801,"t":"2026-10-01T15:30:00Z","v":583,"vw":35.709675},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-10-01T15:45:00Z","v":100,"vw":35.74},{"c":35.695,"h":35.718,"l":35.695,"n":17,"o":35.705,"t":"2026-10-01T16:00:00Z","v":9631,"vw":35.700373},{"c":35.72,"h":35.78,"l":35.7,"n":6,"o":35.7,"t":"2026-10-01T16:15:00Z","v":505,"vw":35.733519},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-10-01T16:30:00Z","v":101,"vw":35.72},{"c":35.705,"h":35.705,"l":35.705,"n":7,"o":35.705,"t":"2026-10-01T16:45:00Z","v":1601,"vw":35.705},{"c":35.83,"h":35.83,"l":35.705,"n":15,"o":35.705,"t":"2026-10-01T17:15:00Z","v":1042,"vw":35.753125},{"c":35.82,"h":35.87,"l":35.77,"n":8,"o":35.77,"t":"2026-10-01T17:30:00Z","v":1272,"vw":35.782136},{"c":35.835,"h":35.835,"l":35.835,"n":3,"o":35.835,"t":"2026-10-01T17:45:00Z","v":143,"vw":35.835},{"c":35.71,"h":35.75,"l":35.705,"n":15,"o":35.75,"t":"2026-10-01T18:00:00Z","v":1305,"vw":35.73978},{"c":35.815,"h":35.82,"l":35.71,"n":8,"o":35.71,"t":"2026-10-01T18:30:00Z","v":1286,"vw":35.741432},{"c":35.79,"h":35.79,"l":35.79,"n":7,"o":35.79,"t":"2026-10-01T18:45:00Z","v":556,"vw":35.79},{"c":35.765,"h":35.765,"l":35.7498,"n":17,"o":35.76,"t":"2026-10-01T19:15:00Z","v":2640,"vw":35.759357},{"c":35.765,"h":35.77,"l":35.76,"n":8,"o":35.76,"t":"2026-10-01T19:30:00Z","v":515,"vw":35.764},{"c":35.79,"h":35.82,"l":35.78,"n":25,"o":35.78,"t":"2026-10-01T19:45:00Z","v":26681,"vw":35.79538},{"c":35.81,"h":35.81,"l":35.81,"n":16,"o":35.81,"t":"2026-10-02T13:30:00Z","v":905,"vw":35.81},{"c":35.93,"h":35.93,"l":35.93,"n":2,"o":35.93,"t":"2026-10-02T13:45:00Z","v":133,"vw":35.93},{"c":36.03,"h":36.065,"l":36.03,"n":8,"o":36.055,"t":"2026-10-02T14:00:00Z","v":1292,"vw":36.043022},{"c":35.985,"h":35.985,"l":35.975,"n":3,"o":35.975,"t":"2026-10-02T14:45:00Z","v":567,"vw":35.976767},{"c":35.99,"h":35.99,"l":35.92,"n":17,"o":35.985,"t":"2026-10-02T15:00:00Z","v":936,"vw":35.967658},{"c":35.855,"h":35.95,"l":35.85,"n":13,"o":35.91,"t":"2026-10-02T15:15:00Z","v":2285,"vw":35.901537},{"c":35.895,"h":35.94,"l":35.895,"n":9,"o":35.94,"t":"2026-10-02T15:45:00Z","v":813,"vw":35.900784},{"c":35.95,"h":35.95,"l":35.95,"n":3,"o":35.95,"t":"2026-10-02T16:00:00Z","v":222,"vw":35.95},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-10-02T16:15:00Z","v":257,"vw":35.99},{"c":35.9672,"h":35.9672,"l":35.9672,"n":3,"o":35.9672,"t":"2026-10-02T16:30:00Z","v":278,"vw":35.9672},{"c":35.92,"h":35.92,"l":35.811,"n":22,"o":35.82,"t":"2026-10-02T16:45:00Z","v":5869,"vw":35.897002},{"c":35.935,"h":35.99,"l":35.881,"n":13,"o":35.935,"t":"2026-10-02T17:30:00Z","v":2026,"vw":35.931224},{"c":35.935,"h":35.946,"l":35.935,"n":5,"o":35.946,"t":"2026-10-02T17:45:00Z","v":1428,"vw":35.943387},{"c":35.92,"h":35.96,"l":35.881,"n":20,"o":35.94,"t":"2026-10-02T18:00:00Z","v":5114,"vw":35.908966},{"c":35.925,"h":35.932,"l":35.891,"n":10,"o":35.925,"t":"2026-10-02T18:15:00Z","v":4297,"vw":35.917488},{"c":35.9512,"h":35.96,"l":35.891,"n":10,"o":35.9,"t":"2026-10-02T18:30:00Z","v":1514,"vw":35.910244},{"c":35.925,"h":35.925,"l":35.925,"n":4,"o":35.925,"t":"2026-10-02T18:45:00Z","v":2283,"vw":35.925},{"c":35.95,"h":35.96,"l":35.93,"n":22,"o":35.96,"t":"2026-10-02T19:00:00Z","v":4336,"vw":35.940263},{"c":36,"h":36,"l":35.96,"n":7,"o":35.96,"t":"2026-10-02T19:15:00Z","v":721,"vw":35.965891},{"c":35.9899,"h":35.9899,"l":35.9899,"n":3,"o":35.9899,"t":"2026-10-02T19:30:00Z","v":197,"vw":35.9899},{"c":36.05,"h":36.05,"l":35.95,"n":13,"o":35.95,"t":"2026-10-02T19:45:00Z","v":1313,"vw":35.966964},{"c":35.87,"h":35.87,"l":35.87,"n":20,"o":35.87,"t":"2026-10-05T13:30:00Z","v":511,"vw":35.87},{"c":35.785,"h":35.785,"l":35.785,"n":1,"o":35.785,"t":"2026-10-05T13:45:00Z","v":300,"vw":35.785},{"c":35.84,"h":35.84,"l":35.805,"n":3,"o":35.805,"t":"2026-10-05T14:00:00Z","v":592,"vw":35.834017},{"c":35.865,"h":35.865,"l":35.865,"n":7,"o":35.865,"t":"2026-10-05T14:15:00Z","v":109,"vw":35.865},{"c":35.88,"h":35.88,"l":35.87,"n":12,"o":35.87,"t":"2026-10-05T14:45:00Z","v":1346,"vw":35.872469},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-05T15:00:00Z","v":100,"vw":35.89},{"c":35.845,"h":35.845,"l":35.845,"n":7,"o":35.845,"t":"2026-10-05T15:15:00Z","v":227,"vw":35.845},{"c":35.87,"h":35.87,"l":35.87,"n":6,"o":35.87,"t":"2026-10-05T16:15:00Z","v":352,"vw":35.87},{"c":35.85,"h":35.85,"l":35.85,"n":3,"o":35.85,"t":"2026-10-05T16:45:00Z","v":1086,"vw":35.85},{"c":35.87,"h":35.87,"l":35.87,"n":2,"o":35.87,"t":"2026-10-05T17:30:00Z","v":107,"vw":35.87},{"c":35.8805,"h":35.8805,"l":35.855,"n":301,"o":35.855,"t":"2026-10-05T17:45:00Z","v":1783,"vw":35.866061},{"c":35.895,"h":35.895,"l":35.895,"n":1,"o":35.895,"t":"2026-10-05T18:00:00Z","v":100,"vw":35.895},{"c":35.94,"h":35.94,"l":35.9,"n":10,"o":35.9,"t":"2026-10-05T18:15:00Z","v":480,"vw":35.92},{"c":35.94,"h":35.94,"l":35.94,"n":4,"o":35.94,"t":"2026-10-05T18:30:00Z","v":550,"vw":35.94},{"c":35.935,"h":35.945,"l":35.935,"n":2,"o":35.945,"t":"2026-10-05T19:45:00Z","v":200,"vw":35.94},{"c":35.98,"h":35.98,"l":35.98,"n":4,"o":35.98,"t":"2026-10-05T20:00:00Z","v":103,"vw":35.98},{"c":36.115,"h":36.115,"l":36.06,"n":28,"o":36.06,"t":"2026-10-06T13:30:00Z","v":2104,"vw":36.065374},{"c":36.1,"h":36.1,"l":36.06,"n":15,"o":36.06,"t":"2026-10-06T14:45:00Z","v":83719,"vw":36.061618},{"c":36.1641,"h":36.1641,"l":36.105,"n":4,"o":36.105,"t":"2026-10-06T15:00:00Z","v":462,"vw":36.145397},{"c":36.125,"h":36.18,"l":36.12,"n":6,"o":36.12,"t":"2026-10-06T15:15:00Z","v":1596,"vw":36.165397},{"c":36.13,"h":36.135,"l":36.13,"n":10,"o":36.135,"t":"2026-10-06T15:45:00Z","v":589,"vw":36.133474},{"c":36.13,"h":36.178,"l":36.13,"n":15,"o":36.178,"t":"2026-10-06T16:00:00Z","v":1249,"vw":36.159218},{"c":36.115,"h":36.12,"l":36.115,"n":6,"o":36.12,"t":"2026-10-06T16:15:00Z","v":259,"vw":36.116984},{"c":36.1,"h":36.1,"l":36.1,"n":3,"o":36.1,"t":"2026-10-06T16:45:00Z","v":138,"vw":36.1},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-06T17:00:00Z","v":100,"vw":36.06},{"c":36.055,"h":36.06,"l":36.05,"n":10,"o":36.06,"t":"2026-10-06T17:15:00Z","v":2173,"vw":36.058605},{"c":36.08,"h":36.08,"l":36.08,"n":4,"o":36.08,"t":"2026-10-06T17:30:00Z","v":105,"vw":36.08},{"c":36.055,"h":36.055,"l":36.03,"n":104,"o":36.055,"t":"2026-10-06T17:45:00Z","v":1059,"vw":36.037618},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-06T18:15:00Z","v":100,"vw":36.06},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-06T18:30:00Z","v":100,"vw":36.05},{"c":36.06,"h":36.08,"l":36.06,"n":11,"o":36.06,"t":"2026-10-06T19:00:00Z","v":1840,"vw":36.066584},{"c":36.025,"h":36.04,"l":36.025,"n":4,"o":36.04,"t":"2026-10-06T19:15:00Z","v":226,"vw":36.0325},{"c":36.035,"h":36.035,"l":36.035,"n":3,"o":36.035,"t":"2026-10-06T20:00:00Z","v":102,"vw":36.035},{"c":35.865,"h":35.9,"l":35.865,"n":15,"o":35.9,"t":"2026-10-07T13:30:00Z","v":648,"vw":35.874484},{"c":35.79,"h":35.795,"l":35.7836,"n":8,"o":35.795,"t":"2026-10-07T13:45:00Z","v":1398,"vw":35.791389},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-07T14:00:00Z","v":756,"vw":35.78},{"c":35.76,"h":35.82,"l":35.701,"n":25,"o":35.78,"t":"2026-10-07T14:30:00Z","v":5979,"vw":35.727101},{"c":35.73,"h":35.77,"l":35.73,"n":6,"o":35.76,"t":"2026-10-07T14:45:00Z","v":372,"vw":35.753333},{"c":35.755,"h":35.755,"l":35.7465,"n":2,"o":35.7465,"t":"2026-10-07T15:15:00Z","v":302,"vw":35.75075},{"c":35.755,"h":35.755,"l":35.755,"n":2,"o":35.755,"t":"2026-10-07T15:30:00Z","v":200,"vw":35.755},{"c":35.73,"h":35.78,"l":35.73,"n":8,"o":35.775,"t":"2026-10-07T15:45:00Z","v":1249,"vw":35.772917},{"c":35.795,"h":35.795,"l":35.795,"n":3,"o":35.795,"t":"2026-10-07T16:15:00Z","v":576,"vw":35.795},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-07T16:30:00Z","v":181,"vw":35.76},{"c":35.76,"h":35.95,"l":35.76,"n":13,"o":35.78,"t":"2026-10-07T17:00:00Z","v":1089,"vw":35.799632},{"c":35.93,"h":35.94,"l":35.845,"n":11,"o":35.845,"t":"2026-10-07T17:30:00Z","v":2279,"vw":35.857303},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-10-07T17:45:00Z","v":112,"vw":35.75},{"c":35.77,"h":35.77,"l":35.77,"n":5,"o":35.77,"t":"2026-10-07T18:00:00Z","v":234,"vw":35.77},{"c":35.765,"h":35.765,"l":35.765,"n":1,"o":35.765,"t":"2026-10-07T18:15:00Z","v":100,"vw":35.765},{"c":35.75,"h":35.76,"l":35.75,"n":12,"o":35.76,"t":"2026-10-07T19:00:00Z","v":951,"vw":35.757102},{"c":35.76,"h":35.76,"l":35.735,"n":11,"o":35.735,"t":"2026-10-07T19:15:00Z","v":3162,"vw":35.758803},{"c":35.765,"h":35.7664,"l":35.765,"n":7,"o":35.7664,"t":"2026-10-07T19:30:00Z","v":1148,"vw":35.765775},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-10-07T19:45:00Z","v":273,"vw":35.75},{"c":35.835,"h":35.835,"l":35.835,"n":2,"o":35.835,"t":"2026-10-08T13:45:00Z","v":168,"vw":35.835},{"c":35.9408,"h":35.9408,"l":35.9408,"n":1,"o":35.9408,"t":"2026-10-08T14:00:00Z","v":624,"vw":35.9408},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-08T14:15:00Z","v":212,"vw":35.94},{"c":35.92,"h":35.92,"l":35.92,"n":2,"o":35.92,"t":"2026-10-08T15:00:00Z","v":105,"vw":35.92},{"c":35.725,"h":35.725,"l":35.725,"n":1,"o":35.725,"t":"2026-10-08T15:15:00Z","v":458,"vw":35.725},{"c":35.695,"h":35.695,"l":35.695,"n":6,"o":35.695,"t":"2026-10-08T16:00:00Z","v":961,"vw":35.695},{"c":35.9,"h":35.9,"l":35.79,"n":5,"o":35.79,"t":"2026-10-08T16:15:00Z","v":638,"vw":35.863842},{"c":35.87,"h":35.87,"l":35.87,"n":2,"o":35.87,"t":"2026-10-08T17:30:00Z","v":200,"vw":35.87},{"c":35.84,"h":35.84,"l":35.84,"n":4,"o":35.84,"t":"2026-10-08T18:00:00Z","v":1025,"vw":35.84},{"c":35.825,"h":35.825,"l":35.77,"n":5,"o":35.77,"t":"2026-10-08T18:15:00Z","v":342,"vw":35.797363},{"c":35.82,"h":35.82,"l":35.82,"n":1,"o":35.82,"t":"2026-10-08T18:30:00Z","v":136,"vw":35.82},{"c":35.89,"h":35.89,"l":35.89,"n":5,"o":35.89,"t":"2026-10-08T19:15:00Z","v":310,"vw":35.89},{"c":35.835,"h":35.86,"l":35.835,"n":9,"o":35.86,"t":"2026-10-08T19:30:00Z","v":542,"vw":35.8475},{"c":35.86,"h":35.87,"l":35.84,"n":28,"o":35.86,"t":"2026-10-08T19:45:00Z","v":2021,"vw":35.86153},{"c":35.9,"h":35.9,"l":35.9,"n":5,"o":35.9,"t":"2026-10-08T20:00:00Z","v":139,"vw":35.9},{"c":36.045,"h":36.045,"l":35.88,"n":8,"o":35.88,"t":"2026-10-09T13:30:00Z","v":867,"vw":36.01068},{"c":36.08,"h":36.08,"l":36.08,"n":2,"o":36.08,"t":"2026-10-09T14:00:00Z","v":136,"vw":36.08},{"c":36.045,"h":36.08,"l":36.045,"n":2,"o":36.08,"t":"2026-10-09T14:15:00Z","v":963,"vw":36.071968},{"c":36.035,"h":36.035,"l":36.035,"n":8,"o":36.035,"t":"2026-10-09T14:30:00Z","v":1398,"vw":36.035},{"c":36.06,"h":36.06,"l":36.0201,"n":10,"o":36.055,"t":"2026-10-09T15:00:00Z","v":628,"vw":36.04767},{"c":36.13,"h":36.13,"l":36.065,"n":7,"o":36.065,"t":"2026-10-09T15:15:00Z","v":1648,"vw":36.09116},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-09T15:30:00Z","v":146,"vw":36.06},{"c":36.04,"h":36.045,"l":36.04,"n":4,"o":36.045,"t":"2026-10-09T16:45:00Z","v":267,"vw":36.041887},{"c":36.045,"h":36.045,"l":36.045,"n":1,"o":36.045,"t":"2026-10-09T17:15:00Z","v":231,"vw":36.045},{"c":36.1,"h":36.1,"l":36.1,"n":2,"o":36.1,"t":"2026-10-09T18:00:00Z","v":231,"vw":36.1},{"c":36.06,"h":36.06,"l":36.06,"n":3,"o":36.06,"t":"2026-10-09T18:45:00Z","v":150,"vw":36.06},{"c":36.09,"h":36.09,"l":36.09,"n":10,"o":36.09,"t":"2026-10-09T19:00:00Z","v":3165,"vw":36.09},{"c":36.12,"h":36.12,"l":36.12,"n":3,"o":36.12,"t":"2026-10-09T19:30:00Z","v":102,"vw":36.12},{"c":36.085,"h":36.085,"l":36.085,"n":7,"o":36.085,"t":"2026-10-09T19:45:00Z","v":1188,"vw":36.085},{"c":36.12,"h":36.12,"l":36.12,"n":3,"o":36.12,"t":"2026-10-09T20:00:00Z","v":102,"vw":36.12},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-09T21:30:00Z","v":179,"vw":36.12},{"c":36.155,"h":36.155,"l":36.02,"n":27,"o":36.02,"t":"2026-10-12T13:30:00Z","v":1771,"vw":36.092893},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-12T14:15:00Z","v":100,"vw":36.06},{"c":36.22,"h":36.22,"l":36.22,"n":1,"o":36.22,"t":"2026-10-12T14:30:00Z","v":100,"vw":36.22},{"c":36.135,"h":36.135,"l":36.135,"n":1,"o":36.135,"t":"2026-10-12T15:00:00Z","v":100,"vw":36.135},{"c":36.23,"h":36.23,"l":36.23,"n":4,"o":36.23,"t":"2026-10-12T15:30:00Z","v":264,"vw":36.23},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-12T16:15:00Z","v":600,"vw":36.14},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-12T16:45:00Z","v":143,"vw":36.06},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-12T17:15:00Z","v":140,"vw":36.12},{"c":36,"h":36.115,"l":36,"n":271,"o":36.115,"t":"2026-10-12T17:45:00Z","v":748,"vw":36.0575},{"c":36.115,"h":36.115,"l":36.115,"n":3,"o":36.115,"t":"2026-10-12T18:00:00Z","v":247,"vw":36.115},{"c":36.105,"h":36.105,"l":36.105,"n":2,"o":36.105,"t":"2026-10-12T18:15:00Z","v":204,"vw":36.105},{"c":36.08,"h":36.08,"l":36.08,"n":3,"o":36.08,"t":"2026-10-12T19:00:00Z","v":278,"vw":36.08},{"c":36.085,"h":36.085,"l":36.085,"n":1,"o":36.085,"t":"2026-10-12T19:15:00Z","v":175,"vw":36.085},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-10-12T19:45:00Z","v":349,"vw":36.09},{"c":36.15,"h":36.15,"l":36.15,"n":4,"o":36.15,"t":"2026-10-12T20:00:00Z","v":103,"vw":36.15},{"c":36.445,"h":36.445,"l":36.445,"n":3,"o":36.445,"t":"2026-10-13T13:45:00Z","v":626,"vw":36.445},{"c":36.33,"h":36.3402,"l":36.23,"n":51,"o":36.26,"t":"2026-10-13T14:00:00Z","v":9970,"vw":36.29077},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-13T14:15:00Z","v":124,"vw":36.3},{"c":36.27,"h":36.365,"l":36.27,"n":6,"o":36.31,"t":"2026-10-13T14:45:00Z","v":365,"vw":36.318416},{"c":36.27,"h":36.27,"l":36.27,"n":2,"o":36.27,"t":"2026-10-13T15:15:00Z","v":103,"vw":36.27},{"c":36.2601,"h":36.29,"l":36.26,"n":29,"o":36.29,"t":"2026-10-13T15:30:00Z","v":3556,"vw":36.265515},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-13T16:00:00Z","v":100,"vw":36.25},{"c":36.355,"h":36.355,"l":36.355,"n":4,"o":36.355,"t":"2026-10-13T16:15:00Z","v":782,"vw":36.355},{"c":36.355,"h":36.355,"l":36.355,"n":2,"o":36.355,"t":"2026-10-13T16:45:00Z","v":123,"vw":36.355},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-13T17:00:00Z","v":635,"vw":36.23},{"c":36.35,"h":36.35,"l":36.25,"n":4,"o":36.25,"t":"2026-10-13T17:15:00Z","v":545,"vw":36.331584},{"c":36.355,"h":36.355,"l":36.24,"n":8,"o":36.35,"t":"2026-10-13T17:30:00Z","v":680,"vw":36.327577},{"c":36.345,"h":36.41,"l":36.345,"n":6,"o":36.345,"t":"2026-10-13T17:45:00Z","v":357,"vw":36.364288},{"c":36.35,"h":36.35,"l":36.35,"n":4,"o":36.35,"t":"2026-10-13T18:00:00Z","v":732,"vw":36.35},{"c":36.44,"h":36.44,"l":36.375,"n":5,"o":36.375,"t":"2026-10-13T18:15:00Z","v":673,"vw":36.428825},{"c":36.44,"h":36.44,"l":36.35,"n":38,"o":36.405,"t":"2026-10-13T18:30:00Z","v":13956,"vw":36.381705},{"c":36.38,"h":36.485,"l":36.38,"n":7,"o":36.44,"t":"2026-10-13T18:45:00Z","v":1879,"vw":36.434553},{"c":36.395,"h":36.395,"l":36.39,"n":6,"o":36.39,"t":"2026-10-13T19:30:00Z","v":1898,"vw":36.393864},{"c":36.45,"h":36.45,"l":36.4,"n":5,"o":36.4,"t":"2026-10-13T19:45:00Z","v":393,"vw":36.419599},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-13T20:00:00Z","v":100,"vw":36.45},{"c":36.2,"h":36.295,"l":36.18,"n":16,"o":36.18,"t":"2026-10-14T13:30:00Z","v":504,"vw":36.227118},{"c":36.12,"h":36.12,"l":36.12,"n":2,"o":36.12,"t":"2026-10-14T14:15:00Z","v":122,"vw":36.12},{"c":36.215,"h":36.215,"l":36.215,"n":3,"o":36.215,"t":"2026-10-14T14:30:00Z","v":1452,"vw":36.215},{"c":36.24,"h":36.24,"l":36.24,"n":2,"o":36.24,"t":"2026-10-14T15:15:00Z","v":208,"vw":36.24},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-14T15:30:00Z","v":100,"vw":36.17},{"c":36.245,"h":36.245,"l":36.245,"n":1,"o":36.245,"t":"2026-10-14T15:45:00Z","v":322,"vw":36.245},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-14T16:15:00Z","v":309,"vw":36.17},{"c":36.205,"h":36.205,"l":36.205,"n":2,"o":36.205,"t":"2026-10-14T16:45:00Z","v":867,"vw":36.205},{"c":36.185,"h":36.185,"l":36.185,"n":2,"o":36.185,"t":"2026-10-14T18:00:00Z","v":208,"vw":36.185},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-14T18:15:00Z","v":128,"vw":36.31},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-14T18:30:00Z","v":246,"vw":36.25},{"c":36.25,"h":36.25,"l":36.25,"n":2,"o":36.25,"t":"2026-10-14T18:45:00Z","v":200,"vw":36.25},{"c":36.26,"h":36.26,"l":36.26,"n":1,"o":36.26,"t":"2026-10-14T19:00:00Z","v":500,"vw":36.26},{"c":36.3012,"h":36.3059,"l":36.22,"n":51,"o":36.25,"t":"2026-10-14T19:15:00Z","v":3810,"vw":36.259433},{"c":36.245,"h":36.26,"l":36.24,"n":8,"o":36.26,"t":"2026-10-14T19:30:00Z","v":690,"vw":36.249301},{"c":36.255,"h":36.255,"l":36.24,"n":11,"o":36.25,"t":"2026-10-14T19:45:00Z","v":1423,"vw":36.246832},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-14T20:00:00Z","v":100,"vw":36.34},{"c":36.605,"h":36.605,"l":36.53,"n":11,"o":36.53,"t":"2026-10-15T13:30:00Z","v":1815,"vw":36.586697},{"c":36.71,"h":36.71,"l":36.71,"n":4,"o":36.71,"t":"2026-10-15T14:30:00Z","v":403,"vw":36.71},{"c":36.86,"h":36.86,"l":36.77,"n":17,"o":36.83,"t":"2026-10-15T15:00:00Z","v":2114,"vw":36.843097},{"c":36.76,"h":36.76,"l":36.755,"n":5,"o":36.755,"t":"2026-10-15T15:30:00Z","v":407,"vw":36.756296},{"c":36.75,"h":36.75,"l":36.6892,"n":3,"o":36.6892,"t":"2026-10-15T15:45:00Z","v":1252,"vw":36.728081},{"c":36.755,"h":36.755,"l":36.755,"n":4,"o":36.755,"t":"2026-10-15T16:45:00Z","v":204,"vw":36.755},{"c":36.7619,"h":36.785,"l":36.76,"n":4,"o":36.76,"t":"2026-10-15T17:30:00Z","v":989,"vw":36.776843},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-10-15T18:15:00Z","v":300,"vw":36.79},{"c":36.89,"h":36.89,"l":36.71,"n":12,"o":36.71,"t":"2026-10-15T19:00:00Z","v":1080,"vw":36.800952},{"c":36.8,"h":36.8,"l":36.8,"n":5,"o":36.8,"t":"2026-10-15T19:45:00Z","v":274,"vw":36.8},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-15T20:00:00Z","v":107,"vw":36.83},{"c":37.215,"h":37.35,"l":37.05,"n":39,"o":37.165,"t":"2026-10-16T13:30:00Z","v":3366,"vw":37.251177},{"c":37.1939,"h":37.21,"l":37.1939,"n":8,"o":37.21,"t":"2026-10-16T13:45:00Z","v":2091,"vw":37.204721},{"c":37.1952,"h":37.1952,"l":37.1952,"n":4,"o":37.1952,"t":"2026-10-16T14:30:00Z","v":321,"vw":37.1952},{"c":37.2,"h":37.205,"l":37.2,"n":3,"o":37.205,"t":"2026-10-16T15:00:00Z","v":297,"vw":37.202264},{"c":37.2016,"h":37.2016,"l":37.2016,"n":2,"o":37.2016,"t":"2026-10-16T15:15:00Z","v":269,"vw":37.2016},{"c":37.23,"h":37.23,"l":37.23,"n":3,"o":37.23,"t":"2026-10-16T15:30:00Z","v":170,"vw":37.23},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-16T15:45:00Z","v":1159,"vw":37.11},{"c":37.13,"h":37.13,"l":37.04,"n":17,"o":37.06,"t":"2026-10-16T16:00:00Z","v":3861,"vw":37.049506},{"c":37.1,"h":37.16,"l":37.055,"n":36,"o":37.15,"t":"2026-10-16T16:15:00Z","v":6730,"vw":37.147132},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-16T16:30:00Z","v":121,"vw":37.03},{"c":36.9664,"h":37.025,"l":36.9664,"n":6,"o":37.025,"t":"2026-10-16T16:45:00Z","v":683,"vw":36.985933},{"c":37.01,"h":37.015,"l":37.01,"n":2,"o":37.015,"t":"2026-10-16T17:00:00Z","v":200,"vw":37.0125},{"c":36.9617,"h":36.995,"l":36.9617,"n":4,"o":36.995,"t":"2026-10-16T17:15:00Z","v":657,"vw":36.972745},{"c":37.015,"h":37.015,"l":37.015,"n":5,"o":37.015,"t":"2026-10-16T17:30:00Z","v":192,"vw":37.015},{"c":37.015,"h":37.03,"l":37.015,"n":4,"o":37.03,"t":"2026-10-16T17:45:00Z","v":263,"vw":37.0225},{"c":36.995,"h":37.0255,"l":36.995,"n":8,"o":37.01,"t":"2026-10-16T18:00:00Z","v":923,"vw":37.007307},{"c":37,"h":37,"l":36.94,"n":5,"o":37,"t":"2026-10-16T18:15:00Z","v":492,"vw":36.986776},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-16T18:30:00Z","v":102,"vw":37},{"c":36.94,"h":37.04,"l":36.94,"n":7,"o":37,"t":"2026-10-16T18:45:00Z","v":1068,"vw":36.989913},{"c":37.04,"h":37.04,"l":37.04,"n":3,"o":37.04,"t":"2026-10-16T19:00:00Z","v":129,"vw":37.04},{"c":37.005,"h":37.07,"l":37.005,"n":3,"o":37.07,"t":"2026-10-16T19:15:00Z","v":341,"vw":37.039029},{"c":37.02,"h":37.045,"l":37.02,"n":4,"o":37.045,"t":"2026-10-16T19:30:00Z","v":500,"vw":37.035},{"c":37.1,"h":37.1,"l":37.1,"n":4,"o":37.1,"t":"2026-10-16T20:00:00Z","v":103,"vw":37.1},{"c":36.975,"h":37.07,"l":36.925,"n":17,"o":36.925,"t":"2026-10-19T13:30:00Z","v":2298,"vw":36.971932},{"c":36.945,"h":36.945,"l":36.945,"n":7,"o":36.945,"t":"2026-10-19T14:00:00Z","v":275,"vw":36.945},{"c":36.98,"h":36.99,"l":36.8901,"n":17,"o":36.97,"t":"2026-10-19T14:15:00Z","v":2303,"vw":36.925676},{"c":36.89,"h":36.89,"l":36.89,"n":2,"o":36.89,"t":"2026-10-19T14:30:00Z","v":200,"vw":36.89},{"c":36.915,"h":36.92,"l":36.915,"n":2,"o":36.92,"t":"2026-10-19T14:45:00Z","v":203,"vw":36.917463},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-19T15:00:00Z","v":100,"vw":36.92},{"c":36.985,"h":36.99,"l":36.985,"n":2,"o":36.99,"t":"2026-10-19T15:30:00Z","v":322,"vw":36.988447},{"c":36.96,"h":36.96,"l":36.96,"n":2,"o":36.96,"t":"2026-10-19T16:15:00Z","v":309,"vw":36.96},{"c":36.95,"h":36.95,"l":36.88,"n":7,"o":36.89,"t":"2026-10-19T16:45:00Z","v":946,"vw":36.902725},{"c":36.88,"h":36.89,"l":36.88,"n":4,"o":36.89,"t":"2026-10-19T17:00:00Z","v":601,"vw":36.885},{"c":36.99,"h":36.99,"l":36.83,"n":16,"o":36.92,"t":"2026-10-19T17:15:00Z","v":1349,"vw":36.902993},{"c":36.92,"h":37.01,"l":36.83,"n":16,"o":36.83,"t":"2026-10-19T17:30:00Z","v":904,"vw":36.931193},{"c":36.915,"h":36.915,"l":36.915,"n":4,"o":36.915,"t":"2026-10-19T17:45:00Z","v":642,"vw":36.915},{"c":36.8645,"h":36.8645,"l":36.8645,"n":3,"o":36.8645,"t":"2026-10-19T18:15:00Z","v":247,"vw":36.8645},{"c":36.8478,"h":36.8478,"l":36.8478,"n":1,"o":36.8478,"t":"2026-10-19T18:30:00Z","v":136,"vw":36.8478},{"c":36.905,"h":36.91,"l":36.905,"n":2,"o":36.91,"t":"2026-10-19T18:45:00Z","v":615,"vw":36.909187},{"c":36.88,"h":36.895,"l":36.88,"n":8,"o":36.895,"t":"2026-10-19T19:00:00Z","v":701,"vw":36.88263},{"c":36.8,"h":36.89,"l":36.8,"n":31,"o":36.89,"t":"2026-10-19T19:15:00Z","v":3599,"vw":36.83638},{"c":36.84,"h":36.945,"l":36.77,"n":53,"o":36.83,"t":"2026-10-19T19:30:00Z","v":7892,"vw":36.858549},{"c":36.96,"h":37.03,"l":36.96,"n":19,"o":37.03,"t":"2026-10-20T13:30:00Z","v":1265,"vw":37.007546},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-20T13:45:00Z","v":270,"vw":37.09},{"c":37.11,"h":37.1659,"l":37.01,"n":5,"o":37.1659,"t":"2026-10-20T14:00:00Z","v":1114,"vw":37.0863},{"c":37.03,"h":37.03,"l":37.03,"n":2,"o":37.03,"t":"2026-10-20T14:15:00Z","v":539,"vw":37.03},{"c":37.11,"h":37.22,"l":37.11,"n":6,"o":37.22,"t":"2026-10-20T14:30:00Z","v":1084,"vw":37.209824},{"c":37.185,"h":37.185,"l":37.185,"n":2,"o":37.185,"t":"2026-10-20T15:00:00Z","v":105,"vw":37.185},{"c":37.165,"h":37.165,"l":37.165,"n":6,"o":37.165,"t":"2026-10-20T15:15:00Z","v":585,"vw":37.165},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-20T15:30:00Z","v":106,"vw":37.03},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-10-20T16:00:00Z","v":150,"vw":37.16},{"c":37.125,"h":37.125,"l":37.125,"n":1,"o":37.125,"t":"2026-10-20T16:15:00Z","v":235,"vw":37.125},{"c":37.155,"h":37.155,"l":37.15,"n":6,"o":37.15,"t":"2026-10-20T17:00:00Z","v":1127,"vw":37.152774},{"c":37.205,"h":37.205,"l":37.205,"n":88,"o":37.205,"t":"2026-10-20T17:45:00Z","v":268,"vw":37.205},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-20T19:45:00Z","v":135,"vw":37.17},{"c":37.12,"h":37.12,"l":37.12,"n":2,"o":37.12,"t":"2026-10-20T20:00:00Z","v":101,"vw":37.12},{"c":37.22,"h":37.22,"l":37.22,"n":6,"o":37.22,"t":"2026-10-21T13:30:00Z","v":112,"vw":37.22},{"c":37.26,"h":37.26,"l":37.26,"n":7,"o":37.26,"t":"2026-10-21T14:00:00Z","v":273,"vw":37.26},{"c":37.275,"h":37.275,"l":37.275,"n":1,"o":37.275,"t":"2026-10-21T15:00:00Z","v":100,"vw":37.275},{"c":37.27,"h":37.27,"l":37.27,"n":2,"o":37.27,"t":"2026-10-21T15:45:00Z","v":118,"vw":37.27},{"c":37.17,"h":37.2751,"l":37.17,"n":12,"o":37.275,"t":"2026-10-21T16:00:00Z","v":1361,"vw":37.18653},{"c":37.1601,"h":37.1601,"l":37.1601,"n":2,"o":37.1601,"t":"2026-10-21T16:15:00Z","v":119,"vw":37.1601},{"c":37.3377,"h":37.36,"l":37.3377,"n":8,"o":37.34,"t":"2026-10-21T16:30:00Z","v":870,"vw":37.342798},{"c":37.295,"h":37.295,"l":37.295,"n":2,"o":37.295,"t":"2026-10-21T17:15:00Z","v":216,"vw":37.295},{"c":37.2305,"h":37.2305,"l":37.2305,"n":1,"o":37.2305,"t":"2026-10-21T17:30:00Z","v":360,"vw":37.2305},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-21T17:45:00Z","v":2000,"vw":37.29},{"c":37.29,"h":37.29,"l":37.1801,"n":4,"o":37.181,"t":"2026-10-21T18:30:00Z","v":435,"vw":37.227748},{"c":37.265,"h":37.265,"l":37.265,"n":2,"o":37.265,"t":"2026-10-21T18:45:00Z","v":537,"vw":37.265},{"c":37.145,"h":37.21,"l":37.145,"n":13,"o":37.21,"t":"2026-10-21T19:00:00Z","v":611,"vw":37.197},{"c":37.185,"h":37.185,"l":37.185,"n":1,"o":37.185,"t":"2026-10-21T19:15:00Z","v":3244,"vw":37.185},{"c":37.23,"h":37.23,"l":37.195,"n":6,"o":37.23,"t":"2026-10-21T19:30:00Z","v":1000,"vw":37.2265},{"c":37.22,"h":37.22,"l":37.215,"n":2,"o":37.215,"t":"2026-10-21T19:45:00Z","v":200,"vw":37.2175},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-21T20:00:00Z","v":106,"vw":37.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":43.64647476799152,"iv":0.597080851751184,"gamma":0.04451086925473925,"theta":-0.030732255005375738,"vega":0.029555351461373797,"rho":0.005312647618470452,"breakevenPct":19.236809604284044},{"delta":0.25,"premium":0.65,"strike":40.89093559735885,"iv":0.43951272026618027,"gamma":0.06867342419570914,"theta":-0.026038929919695877,"vega":0.033542131325268475,"rho":0.006721081535324426,"breakevenPct":11.81947670890673},{"delta":0.3,"premium":0.65,"strike":39.461714351144295,"iv":0.34284611063559495,"gamma":0.09722385333922591,"theta":-0.0225191365350199,"vega":0.036641866664856346,"rho":0.008111850934853573,"breakevenPct":7.972313192851396},{"delta":0.35,"premium":0.6759566532494906,"strike":38.65391129000679,"iv":0.2873395434903151,"gamma":0.12338894886771197,"theta":-0.020381419442956808,"vega":0.038877029682576655,"rho":0.009490517362061829,"breakevenPct":5.867746818994036},{"delta":0.4,"premium":0.7196643910842873,"strike":38.0711414522095,"iv":0.2497790083267193,"gamma":0.1469216221463055,"theta":-0.01896892583614996,"vega":0.040728504490912434,"rho":0.010864978957967345,"breakevenPct":4.416704827170371},{"delta":0.45,"premium":0.8012542785438385,"strike":37.722711714386044,"iv":0.23339675642669447,"gamma":0.15927783627260977,"theta":-0.01822824087592121,"vega":0.041127006945733124,"rho":0.012252317414047503,"breakevenPct":3.6984279755851497},{"delta":0.5,"premium":0.8881116437529412,"strike":37.406866749989305,"iv":0.2199593251603874,"gamma":0.17007997412587736,"theta":-0.017580970284540587,"vega":0.04132347494319944,"rho":0.013641446385584831,"breakevenPct":3.0820414367220677},{"delta":0.55,"premium":0.974969008962044,"strike":37.09102178559257,"iv":0.20652189389408038,"gamma":0.18088211197914497,"theta":-0.01693369969315996,"vega":0.04151994294066576,"rho":0.01503057535712216,"breakevenPct":2.465654897858985},{"delta":0.6,"premium":1.085271506776062,"strike":36.82945698644787,"iv":0.19691075278953665,"gamma":0.1816424638314376,"theta":-0.015954624312936552,"vega":0.03987512911245623,"rho":0.0164472336980595,"breakevenPct":2.0584885416525958},{"delta":0.65,"premium":1.205065987776622,"strike":36.58986802444676,"iv":0.18884872136563813,"gamma":0.17833730385701888,"theta":-0.014841214632712244,"vega":0.037484854960966846,"rho":0.017875037563992772,"breakevenPct":1.736026950803175},{"delta":0.7,"premium":1.3248604687771817,"strike":36.35027906244564,"iv":0.18078668994173963,"gamma":0.17503214388260016,"theta":-0.013727804952487939,"vega":0.03509458080947747,"rho":0.019302841429926044,"breakevenPct":1.4135653599537548},{"delta":0.75,"premium":1.4446549497777414,"strike":36.110690100444515,"iv":0.17272465851784113,"gamma":0.17172698390818145,"theta":-0.012614395272263629,"vega":0.0327043066579881,"rho":0.020730645295859315,"breakevenPct":1.091103769104334},{"delta":0.8,"premium":1.7917057444314186,"strike":35.68464243845252,"iv":0.1830018757327081,"gamma":0.1481880422039859,"theta":-0.012005392731535756,"vega":0.029045603751465417,"rho":0.022038359769282177,"breakevenPct":0.8784607883820714},{"delta":0.85,"premium":2.3339097303634224,"strike":35.09847596717468,"iv":0.2090276670574443,"gamma":0.10727362250879256,"theta":-0.011829542790152404,"vega":0.024297655334114897,"rho":0.023242949150995347,"breakevenPct":0.7601230081779267},{"delta":0.9,"premium":3.2449170124481337,"strike":34.13692946058091,"iv":0.24792282157676354,"gamma":0.0680348547717842,"theta":-0.01102323651452282,"vega":0.018321576763485472,"rho":0.024151414124736276,"breakevenPct":0.6240820269960878}],"put":[{"delta":0.15,"premium":0.65,"strike":30.77884379681527,"iv":0.7217897883112621,"gamma":0.03068190452524226,"theta":-0.029316027275284758,"vega":0.024612797500712883,"rho":-0.005165532494906665,"breakevenPct":18.8994783396628},{"delta":0.2,"premium":0.65,"strike":33.29743009869466,"iv":0.5159088656267733,"gamma":0.05178103330736818,"theta":-0.024765943713794758,"vega":0.029532487499086508,"rho":-0.006757502139334918,"breakevenPct":12.119972816434275},{"delta":0.25,"premium":0.6680130165869272,"strike":34.72052066347709,"iv":0.4027314229251557,"gamma":0.07534699831117612,"theta":-0.02156221099707751,"vega":0.03349571586271016,"rho":-0.00837425106661986,"breakevenPct":8.33779906624451},{"delta":0.3,"premium":0.7042096179445474,"strike":35.584192358890945,"iv":0.33687392967303637,"gamma":0.0990215162173459,"theta":-0.01930192584214761,"vega":0.0365560691209666,"rho":-0.01000586647095027,"breakevenPct":6.110409849404033},{"delta":0.35,"premium":0.7500403514159955,"strike":36.200322811327965,"iv":0.29119335396937407,"gamma":0.12138991373889163,"theta":-0.017403960733149634,"vega":0.03882260442503448,"rho":-0.011639343843393149,"breakevenPct":4.575282745862802},{"delta":0.4,"premium":0.8049619919079005,"strike":36.639695935263205,"iv":0.26026845552518874,"gamma":0.1420907991769185,"theta":-0.015792007748216173,"vega":0.04038448838134566,"rho":-0.013272745052255557,"breakevenPct":3.5404200717219267},{"delta":0.45,"premium":0.8620713323461052,"strike":37.04389575398584,"iv":0.2319581263055378,"gamma":0.16130385218829107,"theta":-0.014189149090743203,"vega":0.041560319080027226,"rho":-0.014901361615980512,"breakevenPct":2.606125379166266},{"delta":0.5,"premium":0.9291496440995998,"strike":37.28781688763491,"iv":0.21556193807460386,"gamma":0.17373710945648518,"theta":-0.012627731714895157,"vega":0.040976971671129105,"rho":-0.01650817537708176,"breakevenPct":2.1301016324756152},{"delta":0.55,"premium":0.9962279558530943,"strike":37.53173802128398,"iv":0.1991657498436699,"gamma":0.1861703667246793,"theta":-0.011066314339047107,"vega":0.040393624262230976,"rho":-0.01811498913818301,"breakevenPct":1.6540778857849638},{"delta":0.6,"premium":1.0633062676065888,"strike":37.77565915493305,"iv":0.18276956161273594,"gamma":0.19860362399287337,"theta":-0.009504896963199061,"vega":0.039810276853332854,"rho":-0.019721802899284255,"breakevenPct":1.1780541390943138},{"delta":0.65,"premium":1.1361163849864484,"strike":38.016468718498444,"iv":0.16706555284621719,"gamma":0.20886232010650843,"theta":-0.007947464281281192,"vega":0.03895140182283671,"rho":-0.021322009589141922,"breakevenPct":0.7302679363064583},{"delta":0.7,"premium":1.2745985741841017,"strike":38.22162751730978,"iv":0.1592921792863054,"gamma":0.19420601637131688,"theta":-0.006435686166704392,"vega":0.03493567344927879,"rho":-0.022846515865290802,"breakevenPct":0.6060129437558526},{"delta":0.75,"premium":1.4130807633817555,"strike":38.42678631612112,"iv":0.1515188057263936,"gamma":0.1795497126361253,"theta":-0.004923908052127588,"vega":0.030919945075720857,"rho":-0.02437102214143969,"breakevenPct":0.48175795120524667},{"delta":0.8,"premium":1.5515629525794095,"strike":38.631945114932456,"iv":0.14374543216648178,"gamma":0.16489340890093368,"theta":-0.0034121299375507843,"vega":0.026904216702162927,"rho":-0.025895528417588576,"breakevenPct":0.35750295865464077},{"delta":0.85,"premium":1.690045141777063,"strike":38.837103913743796,"iv":0.13597205860656997,"gamma":0.15023710516574212,"theta":-0.001900351822973983,"vega":0.022888488328605,"rho":-0.027420034693737456,"breakevenPct":0.2332479661040352},{"delta":0.9,"premium":2.2401709401709393,"strike":39.44017094017094,"iv":0.1524688034188034,"gamma":0.11430256410256413,"theta":-0.0009200854700854697,"vega":0.018335470085470085,"rho":-0.029219370748369063,"breakevenPct":0.134589502018854}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":43.64647476799152,"iv":0.597080851751184,"gamma":0.04451086925473925,"theta":-0.030732255005375738,"vega":0.029555351461373797,"rho":0.005312647618470452,"breakevenPct":19.236809604284044},{"delta":0.25,"premium":0.65,"strike":40.89093559735885,"iv":0.43951272026618027,"gamma":0.06867342419570914,"theta":-0.026038929919695877,"vega":0.033542131325268475,"rho":0.006721081535324426,"breakevenPct":11.81947670890673},{"delta":0.3,"premium":0.65,"strike":39.461714351144295,"iv":0.34284611063559495,"gamma":0.09722385333922591,"theta":-0.0225191365350199,"vega":0.036641866664856346,"rho":0.008111850934853573,"breakevenPct":7.972313192851396},{"delta":0.35,"premium":0.6759566532494906,"strike":38.65391129000679,"iv":0.2873395434903151,"gamma":0.12338894886771197,"theta":-0.020381419442956808,"vega":0.038877029682576655,"rho":0.009490517362061829,"breakevenPct":5.867746818994036},{"delta":0.4,"premium":0.7196643910842873,"strike":38.0711414522095,"iv":0.2497790083267193,"gamma":0.1469216221463055,"theta":-0.01896892583614996,"vega":0.040728504490912434,"rho":0.010864978957967345,"breakevenPct":4.416704827170371},{"delta":0.45,"premium":0.8012542785438385,"strike":37.722711714386044,"iv":0.23339675642669447,"gamma":0.15927783627260977,"theta":-0.01822824087592121,"vega":0.041127006945733124,"rho":0.012252317414047503,"breakevenPct":3.6984279755851497},{"delta":0.5,"premium":0.8881116437529412,"strike":37.406866749989305,"iv":0.2199593251603874,"gamma":0.17007997412587736,"theta":-0.017580970284540587,"vega":0.04132347494319944,"rho":0.013641446385584831,"breakevenPct":3.0820414367220677},{"delta":0.55,"premium":0.974969008962044,"strike":37.09102178559257,"iv":0.20652189389408038,"gamma":0.18088211197914497,"theta":-0.01693369969315996,"vega":0.04151994294066576,"rho":0.01503057535712216,"breakevenPct":2.465654897858985},{"delta":0.6,"premium":1.085271506776062,"strike":36.82945698644787,"iv":0.19691075278953665,"gamma":0.1816424638314376,"theta":-0.015954624312936552,"vega":0.03987512911245623,"rho":0.0164472336980595,"breakevenPct":2.0584885416525958},{"delta":0.65,"premium":1.205065987776622,"strike":36.58986802444676,"iv":0.18884872136563813,"gamma":0.17833730385701888,"theta":-0.014841214632712244,"vega":0.037484854960966846,"rho":0.017875037563992772,"breakevenPct":1.736026950803175},{"delta":0.7,"premium":1.3248604687771817,"strike":36.35027906244564,"iv":0.18078668994173963,"gamma":0.17503214388260016,"theta":-0.013727804952487939,"vega":0.03509458080947747,"rho":0.019302841429926044,"breakevenPct":1.4135653599537548},{"delta":0.75,"premium":1.4446549497777414,"strike":36.110690100444515,"iv":0.17272465851784113,"gamma":0.17172698390818145,"theta":-0.012614395272263629,"vega":0.0327043066579881,"rho":0.020730645295859315,"breakevenPct":1.091103769104334},{"delta":0.8,"premium":1.7917057444314186,"strike":35.68464243845252,"iv":0.1830018757327081,"gamma":0.1481880422039859,"theta":-0.012005392731535756,"vega":0.029045603751465417,"rho":0.022038359769282177,"breakevenPct":0.8784607883820714},{"delta":0.85,"premium":2.3339097303634224,"strike":35.09847596717468,"iv":0.2090276670574443,"gamma":0.10727362250879256,"theta":-0.011829542790152404,"vega":0.024297655334114897,"rho":0.023242949150995347,"breakevenPct":0.7601230081779267},{"delta":0.9,"premium":3.2449170124481337,"strike":34.13692946058091,"iv":0.24792282157676354,"gamma":0.0680348547717842,"theta":-0.01102323651452282,"vega":0.018321576763485472,"rho":0.024151414124736276,"breakevenPct":0.6240820269960878}],"put":[{"delta":0.15,"premium":0.65,"strike":30.77884379681527,"iv":0.7217897883112621,"gamma":0.03068190452524226,"theta":-0.029316027275284758,"vega":0.024612797500712883,"rho":-0.005165532494906665,"breakevenPct":18.8994783396628},{"delta":0.2,"premium":0.65,"strike":33.29743009869466,"iv":0.5159088656267733,"gamma":0.05178103330736818,"theta":-0.024765943713794758,"vega":0.029532487499086508,"rho":-0.006757502139334918,"breakevenPct":12.119972816434275},{"delta":0.25,"premium":0.6680130165869272,"strike":34.72052066347709,"iv":0.4027314229251557,"gamma":0.07534699831117612,"theta":-0.02156221099707751,"vega":0.03349571586271016,"rho":-0.00837425106661986,"breakevenPct":8.33779906624451},{"delta":0.3,"premium":0.7042096179445474,"strike":35.584192358890945,"iv":0.33687392967303637,"gamma":0.0990215162173459,"theta":-0.01930192584214761,"vega":0.0365560691209666,"rho":-0.01000586647095027,"breakevenPct":6.110409849404033},{"delta":0.35,"premium":0.7500403514159955,"strike":36.200322811327965,"iv":0.29119335396937407,"gamma":0.12138991373889163,"theta":-0.017403960733149634,"vega":0.03882260442503448,"rho":-0.011639343843393149,"breakevenPct":4.575282745862802},{"delta":0.4,"premium":0.8049619919079005,"strike":36.639695935263205,"iv":0.26026845552518874,"gamma":0.1420907991769185,"theta":-0.015792007748216173,"vega":0.04038448838134566,"rho":-0.013272745052255557,"breakevenPct":3.5404200717219267},{"delta":0.45,"premium":0.8620713323461052,"strike":37.04389575398584,"iv":0.2319581263055378,"gamma":0.16130385218829107,"theta":-0.014189149090743203,"vega":0.041560319080027226,"rho":-0.014901361615980512,"breakevenPct":2.606125379166266},{"delta":0.5,"premium":0.9291496440995998,"strike":37.28781688763491,"iv":0.21556193807460386,"gamma":0.17373710945648518,"theta":-0.012627731714895157,"vega":0.040976971671129105,"rho":-0.01650817537708176,"breakevenPct":2.1301016324756152},{"delta":0.55,"premium":0.9962279558530943,"strike":37.53173802128398,"iv":0.1991657498436699,"gamma":0.1861703667246793,"theta":-0.011066314339047107,"vega":0.040393624262230976,"rho":-0.01811498913818301,"breakevenPct":1.6540778857849638},{"delta":0.6,"premium":1.0633062676065888,"strike":37.77565915493305,"iv":0.18276956161273594,"gamma":0.19860362399287337,"theta":-0.009504896963199061,"vega":0.039810276853332854,"rho":-0.019721802899284255,"breakevenPct":1.1780541390943138},{"delta":0.65,"premium":1.1361163849864484,"strike":38.016468718498444,"iv":0.16706555284621719,"gamma":0.20886232010650843,"theta":-0.007947464281281192,"vega":0.03895140182283671,"rho":-0.021322009589141922,"breakevenPct":0.7302679363064583},{"delta":0.7,"premium":1.2745985741841017,"strike":38.22162751730978,"iv":0.1592921792863054,"gamma":0.19420601637131688,"theta":-0.006435686166704392,"vega":0.03493567344927879,"rho":-0.022846515865290802,"breakevenPct":0.6060129437558526},{"delta":0.75,"premium":1.4130807633817555,"strike":38.42678631612112,"iv":0.1515188057263936,"gamma":0.1795497126361253,"theta":-0.004923908052127588,"vega":0.030919945075720857,"rho":-0.02437102214143969,"breakevenPct":0.48175795120524667},{"delta":0.8,"premium":1.5515629525794095,"strike":38.631945114932456,"iv":0.14374543216648178,"gamma":0.16489340890093368,"theta":-0.0034121299375507843,"vega":0.026904216702162927,"rho":-0.025895528417588576,"breakevenPct":0.35750295865464077},{"delta":0.85,"premium":1.690045141777063,"strike":38.837103913743796,"iv":0.13597205860656997,"gamma":0.15023710516574212,"theta":-0.001900351822973983,"vega":0.022888488328605,"rho":-0.027420034693737456,"breakevenPct":0.2332479661040352},{"delta":0.9,"premium":2.2401709401709393,"strike":39.44017094017094,"iv":0.1524688034188034,"gamma":0.11430256410256413,"theta":-0.0009200854700854697,"vega":0.018335470085470085,"rho":-0.029219370748369063,"breakevenPct":0.134589502018854}]}},"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"}}