{"symbol":"FFTY","url":"https://intraalpha.com/companies/FFTY","capturedAt":"2026-10-22T09:02:12.195Z","state":"ready","quote":{"symbol":"FFTY","last_price":33.3386,"prev_close":32.8651,"regular_close":33.3386,"change":0.4735,"change_pct":1.4407,"regular_change":0.4735,"regular_change_pct":1.4407,"extended_change":0,"extended_change_pct":0,"bid":13.34,"ask":33.53,"bid_size":200,"ask_size":100,"volume":20512,"vwap":33.305573,"open":33.03,"high":33.465,"low":32.995,"close":33.3386,"trade_count":186,"last_trade_at":"2026-10-22T00:00:00.147810333Z","last_quote_at":"2026-10-22T08:09:31.467157644Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:01:58.95186428-04:00","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":67800000,"net_expense_ratio":0.008,"portfolio_turnover":null,"dividend_yield":-0.0003,"inception_date":"2015-04-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:56:03.145645+00:00"},"optionObservedAt":"2026-10-21T19:59:05.271Z","bars":[{"c":33.33,"h":33.36,"l":33.33,"n":2,"o":33.36,"t":"2026-10-15T11:00:00Z","v":284,"vw":33.344155},{"c":32.3955,"h":32.68,"l":32.3955,"n":8,"o":32.68,"t":"2026-10-15T13:30:00Z","v":1067,"vw":32.542294},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-15T13:35:00Z","v":100,"vw":32.49},{"c":32.5957,"h":32.5957,"l":32.5957,"n":1,"o":32.5957,"t":"2026-10-15T13:40:00Z","v":300,"vw":32.5957},{"c":32.5001,"h":32.51,"l":32.5,"n":9,"o":32.51,"t":"2026-10-15T14:15:00Z","v":2543,"vw":32.504802},{"c":32.6186,"h":32.6186,"l":32.6186,"n":1,"o":32.6186,"t":"2026-10-15T14:40:00Z","v":100,"vw":32.6186},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-15T14:45:00Z","v":284,"vw":32.8},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-15T15:15:00Z","v":300,"vw":33.12},{"c":33.025,"h":33.14,"l":33.025,"n":3,"o":33.14,"t":"2026-10-15T16:00:00Z","v":300,"vw":33.065},{"c":32.855,"h":32.855,"l":32.855,"n":2,"o":32.855,"t":"2026-10-15T16:15:00Z","v":109,"vw":32.855},{"c":32.785,"h":32.79,"l":32.78,"n":3,"o":32.78,"t":"2026-10-15T16:25:00Z","v":500,"vw":32.783},{"c":32.8081,"h":32.8081,"l":32.8081,"n":2,"o":32.8081,"t":"2026-10-15T16:40:00Z","v":213,"vw":32.8081},{"c":32.895,"h":32.895,"l":32.89,"n":2,"o":32.89,"t":"2026-10-15T17:15:00Z","v":400,"vw":32.89125},{"c":32.955,"h":32.955,"l":32.955,"n":1,"o":32.955,"t":"2026-10-15T18:45:00Z","v":893,"vw":32.955},{"c":33.005,"h":33.005,"l":33.005,"n":1,"o":33.005,"t":"2026-10-15T18:55:00Z","v":100,"vw":33.005},{"c":33.095,"h":33.095,"l":33.09,"n":3,"o":33.09,"t":"2026-10-15T19:00:00Z","v":500,"vw":33.092037},{"c":33.275,"h":33.275,"l":33.275,"n":1,"o":33.275,"t":"2026-10-15T19:35:00Z","v":100,"vw":33.275},{"c":33.33,"h":33.33,"l":33.33,"n":1,"o":33.33,"t":"2026-10-15T19:40:00Z","v":100,"vw":33.33},{"c":33.285,"h":33.36,"l":33.28,"n":6,"o":33.36,"t":"2026-10-15T19:45:00Z","v":1492,"vw":33.292073},{"c":33.26,"h":33.26,"l":33.26,"n":2,"o":33.26,"t":"2026-10-15T19:50:00Z","v":134,"vw":33.26},{"c":33.28,"h":33.28,"l":33.28,"n":2,"o":33.28,"t":"2026-10-15T20:00:00Z","v":197,"vw":33.28},{"c":33.11,"h":33.3,"l":33.1,"n":11,"o":33.3,"t":"2026-10-16T13:30:00Z","v":518,"vw":33.146614},{"c":32.86,"h":32.86,"l":32.86,"n":3,"o":32.86,"t":"2026-10-16T13:45:00Z","v":154,"vw":32.86},{"c":32.615,"h":32.64,"l":32.615,"n":5,"o":32.64,"t":"2026-10-16T14:05:00Z","v":1201,"vw":32.637897},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-16T14:15:00Z","v":100,"vw":32.8},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-16T16:05:00Z","v":200,"vw":32.35},{"c":32.474,"h":32.474,"l":32.474,"n":1,"o":32.474,"t":"2026-10-16T16:30:00Z","v":137,"vw":32.474},{"c":32.4401,"h":32.4401,"l":32.4401,"n":1,"o":32.4401,"t":"2026-10-16T16:35:00Z","v":100,"vw":32.4401},{"c":32.3393,"h":32.3393,"l":32.3393,"n":1,"o":32.3393,"t":"2026-10-16T16:50:00Z","v":200,"vw":32.3393},{"c":32.3,"h":32.36,"l":32.295,"n":3,"o":32.295,"t":"2026-10-16T17:05:00Z","v":2250,"vw":32.324444},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-16T17:10:00Z","v":150,"vw":32.36},{"c":32.21,"h":32.23,"l":32.21,"n":2,"o":32.23,"t":"2026-10-16T18:40:00Z","v":1014,"vw":32.223097},{"c":32.15,"h":32.15,"l":32.1,"n":2,"o":32.1,"t":"2026-10-16T18:45:00Z","v":369,"vw":32.1229},{"c":32.175,"h":32.175,"l":32.175,"n":1,"o":32.175,"t":"2026-10-16T19:25:00Z","v":100,"vw":32.175},{"c":32.14,"h":32.16,"l":32.14,"n":8,"o":32.155,"t":"2026-10-16T19:30:00Z","v":764,"vw":32.150714},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-16T19:35:00Z","v":178,"vw":32.07},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-19T13:30:00Z","v":120,"vw":32.62},{"c":32.6211,"h":32.6211,"l":32.6211,"n":1,"o":32.6211,"t":"2026-10-19T15:10:00Z","v":125,"vw":32.6211},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T15:40:00Z","v":100,"vw":32.71},{"c":32.72,"h":32.72,"l":32.72,"n":7,"o":32.72,"t":"2026-10-19T15:50:00Z","v":877,"vw":32.72},{"c":32.51,"h":32.51,"l":32.49,"n":2,"o":32.49,"t":"2026-10-19T16:25:00Z","v":200,"vw":32.5},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-19T17:25:00Z","v":1405,"vw":32.56},{"c":32.474,"h":32.474,"l":32.474,"n":2,"o":32.474,"t":"2026-10-19T17:30:00Z","v":659,"vw":32.474},{"c":32.47,"h":32.47,"l":32.4201,"n":8,"o":32.43,"t":"2026-10-19T17:45:00Z","v":1849,"vw":32.463761},{"c":32.42,"h":32.4549,"l":32.42,"n":27,"o":32.42,"t":"2026-10-19T17:50:00Z","v":2328,"vw":32.433657},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-19T18:20:00Z","v":135,"vw":32.47},{"c":32.47,"h":32.47,"l":32.47,"n":1,"o":32.47,"t":"2026-10-19T18:25:00Z","v":101,"vw":32.47},{"c":32.5301,"h":32.5301,"l":32.5301,"n":2,"o":32.5301,"t":"2026-10-19T19:30:00Z","v":168,"vw":32.5301},{"c":32.44,"h":32.44,"l":32.44,"n":4,"o":32.44,"t":"2026-10-19T20:00:00Z","v":120,"vw":32.44},{"c":32.32,"h":32.32,"l":32.32,"n":3,"o":32.32,"t":"2026-10-20T13:30:00Z","v":1711,"vw":32.32},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-20T13:35:00Z","v":246,"vw":32.5},{"c":32.845,"h":32.845,"l":32.845,"n":3,"o":32.845,"t":"2026-10-20T14:45:00Z","v":125,"vw":32.845},{"c":32.915,"h":32.915,"l":32.915,"n":1,"o":32.915,"t":"2026-10-20T15:00:00Z","v":150,"vw":32.915},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-20T15:10:00Z","v":400,"vw":32.9},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-20T15:30:00Z","v":575,"vw":32.86},{"c":32.86,"h":32.87,"l":32.86,"n":2,"o":32.87,"t":"2026-10-20T16:30:00Z","v":200,"vw":32.865},{"c":32.87,"h":32.87,"l":32.87,"n":5,"o":32.87,"t":"2026-10-20T16:40:00Z","v":508,"vw":32.87},{"c":32.9996,"h":32.9996,"l":32.9996,"n":1,"o":32.9996,"t":"2026-10-20T17:35:00Z","v":150,"vw":32.9996},{"c":32.965,"h":32.965,"l":32.96,"n":2,"o":32.96,"t":"2026-10-20T18:15:00Z","v":400,"vw":32.96125},{"c":32.9717,"h":32.9717,"l":32.9717,"n":1,"o":32.9717,"t":"2026-10-20T18:40:00Z","v":200,"vw":32.9717},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-20T18:55:00Z","v":417,"vw":32.98},{"c":32.92,"h":32.945,"l":32.92,"n":4,"o":32.945,"t":"2026-10-20T19:00:00Z","v":740,"vw":32.931468},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-10-20T19:10:00Z","v":300,"vw":32.91},{"c":32.97,"h":32.97,"l":32.89,"n":2,"o":32.89,"t":"2026-10-20T19:15:00Z","v":181057,"vw":32.890467},{"c":32.83,"h":32.83,"l":32.83,"n":3,"o":32.83,"t":"2026-10-20T19:45:00Z","v":144,"vw":32.83},{"c":32.865,"h":32.865,"l":32.865,"n":1,"o":32.865,"t":"2026-10-20T19:55:00Z","v":100,"vw":32.865},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-21T13:30:00Z","v":187,"vw":33.03},{"c":32.995,"h":32.995,"l":32.995,"n":3,"o":32.995,"t":"2026-10-21T13:35:00Z","v":189,"vw":32.995},{"c":33.0908,"h":33.0908,"l":33.0908,"n":2,"o":33.0908,"t":"2026-10-21T13:45:00Z","v":110,"vw":33.0908},{"c":33.19,"h":33.19,"l":33.15,"n":3,"o":33.15,"t":"2026-10-21T13:50:00Z","v":290,"vw":33.166667},{"c":33.25,"h":33.25,"l":33.25,"n":9,"o":33.25,"t":"2026-10-21T14:00:00Z","v":2100,"vw":33.25},{"c":33.2784,"h":33.2844,"l":33.27,"n":11,"o":33.2844,"t":"2026-10-21T16:35:00Z","v":1710,"vw":33.274456},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-10-21T16:40:00Z","v":1000,"vw":33.22},{"c":33.287,"h":33.287,"l":33.287,"n":1,"o":33.287,"t":"2026-10-21T16:50:00Z","v":1000,"vw":33.287},{"c":33.3,"h":33.3,"l":33.285,"n":15,"o":33.3,"t":"2026-10-21T17:20:00Z","v":2000,"vw":33.295056},{"c":33.3685,"h":33.3685,"l":33.3685,"n":1,"o":33.3685,"t":"2026-10-21T17:35:00Z","v":200,"vw":33.3685},{"c":33.295,"h":33.295,"l":33.295,"n":1,"o":33.295,"t":"2026-10-21T17:50:00Z","v":250,"vw":33.295},{"c":33.3919,"h":33.4078,"l":33.3919,"n":2,"o":33.4078,"t":"2026-10-21T18:20:00Z","v":1500,"vw":33.3972},{"c":33.465,"h":33.465,"l":33.465,"n":4,"o":33.465,"t":"2026-10-21T18:55:00Z","v":116,"vw":33.465},{"c":33.33,"h":33.34,"l":33.32,"n":32,"o":33.33,"t":"2026-10-21T19:05:00Z","v":5436,"vw":33.329528},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-21T19:55:00Z","v":3500,"vw":33.35}],"history":[{"c":27.81,"h":27.9,"l":27.5911,"n":429,"o":27.76,"t":"2024-10-21T04:00:00Z","v":29596,"vw":27.737531},{"c":27.61,"h":27.73,"l":27.592,"n":328,"o":27.62,"t":"2024-10-22T04:00:00Z","v":24344,"vw":27.640371},{"c":27.05,"h":27.45,"l":26.79,"n":449,"o":27.39,"t":"2024-10-23T04:00:00Z","v":39574,"vw":27.138097},{"c":27.27,"h":27.44,"l":27.11,"n":534,"o":27.28,"t":"2024-10-24T04:00:00Z","v":45792,"vw":27.267911},{"c":27.25,"h":27.55,"l":27.22,"n":920,"o":27.44,"t":"2024-10-25T04:00:00Z","v":68716,"vw":27.373949},{"c":27.473,"h":27.615,"l":27.473,"n":500,"o":27.54,"t":"2024-10-28T04:00:00Z","v":37785,"vw":27.535741},{"c":27.61,"h":27.63,"l":27.32,"n":537,"o":27.36,"t":"2024-10-29T04:00:00Z","v":46508,"vw":27.532577},{"c":27.19,"h":27.5581,"l":27.18,"n":1155,"o":27.46,"t":"2024-10-30T04:00:00Z","v":123721,"vw":27.330811},{"c":26.7383,"h":26.99,"l":26.57,"n":665,"o":26.92,"t":"2024-10-31T04:00:00Z","v":54023,"vw":26.758914},{"c":26.98,"h":27.15,"l":26.8001,"n":646,"o":26.89,"t":"2024-11-01T04:00:00Z","v":50256,"vw":27.01355},{"c":26.8007,"h":27.14,"l":26.68,"n":704,"o":26.81,"t":"2024-11-04T05:00:00Z","v":51459,"vw":26.934245},{"c":27.7053,"h":27.75,"l":27.19,"n":627,"o":27.19,"t":"2024-11-05T05:00:00Z","v":49741,"vw":27.517139},{"c":29.1792,"h":29.18,"l":28.36,"n":908,"o":28.67,"t":"2024-11-06T05:00:00Z","v":77566,"vw":28.77591},{"c":29.17,"h":29.4,"l":29.04,"n":978,"o":29.14,"t":"2024-11-07T05:00:00Z","v":86330,"vw":29.211684},{"c":30.09,"h":30.09,"l":29.33,"n":1006,"o":29.42,"t":"2024-11-08T05:00:00Z","v":95298,"vw":29.818755},{"c":30.62,"h":30.7399,"l":30.3,"n":959,"o":30.57,"t":"2024-11-11T05:00:00Z","v":123466,"vw":30.580607},{"c":30.0882,"h":30.54,"l":29.89,"n":914,"o":30.25,"t":"2024-11-12T05:00:00Z","v":79229,"vw":30.185737},{"c":29.76,"h":30.76,"l":29.75,"n":1402,"o":30.45,"t":"2024-11-13T05:00:00Z","v":105201,"vw":30.301598},{"c":28.815,"h":29.75,"l":28.782,"n":1552,"o":29.75,"t":"2024-11-14T05:00:00Z","v":112061,"vw":29.116063},{"c":28.36,"h":28.61,"l":28.18,"n":1382,"o":28.61,"t":"2024-11-15T05:00:00Z","v":109421,"vw":28.358913},{"c":28.765,"h":29.09,"l":28.34,"n":1538,"o":28.54,"t":"2024-11-18T05:00:00Z","v":252605,"vw":28.861877},{"c":29.9,"h":29.91,"l":28.48,"n":1328,"o":28.5,"t":"2024-11-19T05:00:00Z","v":121849,"vw":29.363159},{"c":29.8401,"h":30.0399,"l":29.38,"n":2932,"o":30.03,"t":"2024-11-20T05:00:00Z","v":268451,"vw":29.700722},{"c":30.76,"h":30.8999,"l":29.96,"n":1833,"o":30.23,"t":"2024-11-21T05:00:00Z","v":184674,"vw":30.624442},{"c":30.96,"h":31.06,"l":30.45,"n":2533,"o":30.84,"t":"2024-11-22T05:00:00Z","v":248364,"vw":30.76106},{"c":31.2,"h":31.62,"l":30.8619,"n":1798,"o":31.62,"t":"2024-11-25T05:00:00Z","v":178096,"vw":31.24778},{"c":31.38,"h":31.61,"l":31.06,"n":1630,"o":31.06,"t":"2024-11-26T05:00:00Z","v":158047,"vw":31.362171},{"c":31.2341,"h":31.63,"l":30.83,"n":1249,"o":31.52,"t":"2024-11-27T05:00:00Z","v":85856,"vw":31.169751},{"c":31.64,"h":31.9,"l":31.5,"n":1165,"o":31.5,"t":"2024-11-29T05:00:00Z","v":96378,"vw":31.716782},{"c":31.13,"h":31.8,"l":31.047,"n":1383,"o":31.8,"t":"2024-12-02T05:00:00Z","v":157091,"vw":31.41291},{"c":31.41,"h":31.5399,"l":30.9,"n":1175,"o":31.04,"t":"2024-12-03T05:00:00Z","v":109739,"vw":31.280095},{"c":31.77,"h":31.94,"l":31.38,"n":1309,"o":31.55,"t":"2024-12-04T05:00:00Z","v":135038,"vw":31.614212},{"c":31.635,"h":32.06,"l":31.62,"n":997,"o":31.92,"t":"2024-12-05T05:00:00Z","v":99777,"vw":31.887022},{"c":32.15,"h":32.22,"l":31.79,"n":1026,"o":31.9,"t":"2024-12-06T05:00:00Z","v":104500,"vw":32.066783},{"c":30.79,"h":32.24,"l":30.47,"n":1877,"o":32.24,"t":"2024-12-09T05:00:00Z","v":186693,"vw":30.938985},{"c":30.16,"h":31.0516,"l":30.06,"n":1923,"o":30.75,"t":"2024-12-10T05:00:00Z","v":233013,"vw":30.530421},{"c":30.76,"h":30.91,"l":30.23,"n":1138,"o":30.51,"t":"2024-12-11T05:00:00Z","v":111634,"vw":30.613167},{"c":30.4,"h":30.9315,"l":30.32,"n":875,"o":30.69,"t":"2024-12-12T05:00:00Z","v":78943,"vw":30.627361},{"c":30.69,"h":30.8351,"l":30.25,"n":841,"o":30.57,"t":"2024-12-13T05:00:00Z","v":74971,"vw":30.475625},{"c":31.25,"h":31.33,"l":30.71,"n":1046,"o":30.86,"t":"2024-12-16T05:00:00Z","v":113114,"vw":31.17247},{"c":30.95,"h":31.14,"l":30.36,"n":1443,"o":31.07,"t":"2024-12-17T05:00:00Z","v":136394,"vw":30.825824},{"c":29.11,"h":31.15,"l":28.86,"n":2182,"o":31.02,"t":"2024-12-18T05:00:00Z","v":241089,"vw":30.027652},{"c":29.17,"h":29.89,"l":28.99,"n":1266,"o":29.49,"t":"2024-12-19T05:00:00Z","v":128280,"vw":29.243226},{"c":29.84,"h":30.04,"l":28.58,"n":2000,"o":28.74,"t":"2024-12-20T05:00:00Z","v":201004,"vw":29.600862},{"c":29.82,"h":29.985,"l":29.242,"n":1355,"o":29.88,"t":"2024-12-23T05:00:00Z","v":125069,"vw":29.720403},{"c":30.5,"h":30.5,"l":29.99,"n":661,"o":29.99,"t":"2024-12-24T05:00:00Z","v":59578,"vw":30.375551},{"c":30.79,"h":30.86,"l":30.31,"n":966,"o":30.4,"t":"2024-12-26T05:00:00Z","v":99586,"vw":30.69399},{"c":29.94,"h":30.57,"l":29.72,"n":541,"o":30.57,"t":"2024-12-27T05:00:00Z","v":52588,"vw":29.89726},{"c":29.38,"h":29.65,"l":28.94,"n":1073,"o":29.29,"t":"2024-12-30T05:00:00Z","v":128250,"vw":29.407444},{"c":28.59,"h":29.2,"l":28.545,"n":1139,"o":29.2,"t":"2024-12-31T05:00:00Z","v":142093,"vw":28.797198},{"c":29,"h":29.16,"l":28.39,"n":1377,"o":28.89,"t":"2025-01-02T05:00:00Z","v":139694,"vw":28.867075},{"c":29.93,"h":29.95,"l":29.15,"n":1147,"o":29.15,"t":"2025-01-03T05:00:00Z","v":115712,"vw":29.699074},{"c":30.14,"h":30.38,"l":29.99,"n":1075,"o":30.34,"t":"2025-01-06T05:00:00Z","v":116775,"vw":30.161354},{"c":29.57,"h":30.35,"l":29.23,"n":939,"o":30.28,"t":"2025-01-07T05:00:00Z","v":100131,"vw":29.636094},{"c":29.58,"h":29.71,"l":29.12,"n":1009,"o":29.36,"t":"2025-01-08T05:00:00Z","v":112373,"vw":29.343192},{"c":29.01,"h":29.24,"l":28.68,"n":1315,"o":29.19,"t":"2025-01-10T05:00:00Z","v":148190,"vw":28.972913},{"c":28.47,"h":28.49,"l":27.99,"n":1320,"o":28.49,"t":"2025-01-13T05:00:00Z","v":133558,"vw":28.269633},{"c":28.76,"h":29.2585,"l":28.45,"n":1795,"o":28.93,"t":"2025-01-14T05:00:00Z","v":183641,"vw":28.799053},{"c":29.68,"h":29.85,"l":29.3,"n":1052,"o":29.6,"t":"2025-01-15T05:00:00Z","v":105763,"vw":29.632568},{"c":29.87,"h":30.04,"l":29.721,"n":1169,"o":29.81,"t":"2025-01-16T05:00:00Z","v":121329,"vw":29.908606},{"c":30.05,"h":30.3896,"l":29.98,"n":979,"o":30.22,"t":"2025-01-17T05:00:00Z","v":95479,"vw":30.195857},{"c":31.03,"h":31.03,"l":30.17,"n":560,"o":30.61,"t":"2025-01-21T05:00:00Z","v":94516,"vw":30.68599},{"c":31.26,"h":31.4,"l":31.1241,"n":515,"o":31.27,"t":"2025-01-22T05:00:00Z","v":55764,"vw":31.267076},{"c":31.48,"h":31.51,"l":30.87,"n":905,"o":31.04,"t":"2025-01-23T05:00:00Z","v":100958,"vw":31.2441},{"c":31.18,"h":31.75,"l":31.1178,"n":878,"o":31.58,"t":"2025-01-24T05:00:00Z","v":117335,"vw":31.430397},{"c":28.39,"h":29.55,"l":27.98,"n":1457,"o":29.49,"t":"2025-01-27T05:00:00Z","v":198052,"vw":28.625748},{"c":29.17,"h":29.23,"l":28.33,"n":962,"o":28.78,"t":"2025-01-28T05:00:00Z","v":107529,"vw":28.951105},{"c":29.14,"h":29.39,"l":28.82,"n":2918,"o":29.33,"t":"2025-01-29T05:00:00Z","v":266739,"vw":29.093419},{"c":29.96,"h":30.1143,"l":29.56,"n":2525,"o":29.68,"t":"2025-01-30T05:00:00Z","v":230994,"vw":29.828526},{"c":29.95,"h":30.6745,"l":29.84,"n":4188,"o":30.1,"t":"2025-01-31T05:00:00Z","v":442252,"vw":30.288639},{"c":29.96,"h":30.13,"l":28.85,"n":4000,"o":28.91,"t":"2025-02-03T05:00:00Z","v":458602,"vw":29.726911},{"c":30.56,"h":30.635,"l":30.32,"n":1242,"o":30.32,"t":"2025-02-04T05:00:00Z","v":148963,"vw":30.489221},{"c":31.26,"h":31.26,"l":30.58,"n":849,"o":30.58,"t":"2025-02-05T05:00:00Z","v":99635,"vw":30.969522},{"c":31.23,"h":31.4646,"l":30.9501,"n":415,"o":31.35,"t":"2025-02-06T05:00:00Z","v":53558,"vw":31.230671},{"c":31.53,"h":32.02,"l":31.53,"n":1786,"o":31.59,"t":"2025-02-07T05:00:00Z","v":180242,"vw":31.788663},{"c":32.09,"h":32.24,"l":31.68,"n":1536,"o":31.9,"t":"2025-02-10T05:00:00Z","v":190437,"vw":32.030023},{"c":31.44,"h":31.99,"l":31.23,"n":1188,"o":31.91,"t":"2025-02-11T05:00:00Z","v":142601,"vw":31.597133},{"c":31.99,"h":31.99,"l":30.97,"n":884,"o":30.97,"t":"2025-02-12T05:00:00Z","v":111346,"vw":31.560453},{"c":33.62,"h":33.62,"l":32.43,"n":2535,"o":32.47,"t":"2025-02-13T05:00:00Z","v":284038,"vw":33.081175},{"c":33.75,"h":33.9301,"l":33.23,"n":2172,"o":33.66,"t":"2025-02-14T05:00:00Z","v":247123,"vw":33.635659},{"c":33.6,"h":34.2586,"l":33.33,"n":1867,"o":34.11,"t":"2025-02-18T05:00:00Z","v":206783,"vw":33.732501},{"c":33.08,"h":33.68,"l":32.97,"n":2122,"o":33.45,"t":"2025-02-19T05:00:00Z","v":210140,"vw":33.303029},{"c":31.96,"h":32.72,"l":31.265,"n":4088,"o":32.72,"t":"2025-02-20T05:00:00Z","v":444745,"vw":31.7429},{"c":29.6,"h":31.82,"l":29.58,"n":4405,"o":31.82,"t":"2025-02-21T05:00:00Z","v":392236,"vw":30.314359},{"c":29.07,"h":29.66,"l":28.282,"n":2792,"o":29.66,"t":"2025-02-24T05:00:00Z","v":315788,"vw":28.975081},{"c":28.27,"h":28.8399,"l":27.62,"n":1957,"o":28.7,"t":"2025-02-25T05:00:00Z","v":264461,"vw":28.071802},{"c":29.01,"h":29.46,"l":28.59,"n":2827,"o":28.59,"t":"2025-02-26T05:00:00Z","v":328637,"vw":29.155248},{"c":28.4,"h":29.65,"l":28.38,"n":1805,"o":29.52,"t":"2025-02-27T05:00:00Z","v":222682,"vw":28.977763},{"c":28.83,"h":28.83,"l":27.77,"n":2012,"o":28.08,"t":"2025-02-28T05:00:00Z","v":265718,"vw":28.441211},{"c":27.87,"h":29.1602,"l":27.63,"n":1574,"o":29.08,"t":"2025-03-03T05:00:00Z","v":183254,"vw":28.476795},{"c":27.71,"h":28.19,"l":26.75,"n":2129,"o":27.55,"t":"2025-03-04T05:00:00Z","v":312889,"vw":27.283123},{"c":28.4,"h":28.4,"l":27.5994,"n":774,"o":27.83,"t":"2025-03-05T05:00:00Z","v":121070,"vw":28.032404},{"c":26.96,"h":28.04,"l":26.86,"n":1046,"o":27.9,"t":"2025-03-06T05:00:00Z","v":158569,"vw":27.39877},{"c":26.71,"h":27.1304,"l":25.67,"n":1521,"o":26.82,"t":"2025-03-07T05:00:00Z","v":204212,"vw":26.38986},{"c":25.79,"h":26.22,"l":25.42,"n":1191,"o":26.18,"t":"2025-03-10T04:00:00Z","v":184893,"vw":25.800733},{"c":26.47,"h":26.78,"l":25.84,"n":1467,"o":25.84,"t":"2025-03-11T04:00:00Z","v":275919,"vw":26.45186},{"c":26.78,"h":27.02,"l":26.39,"n":629,"o":26.87,"t":"2025-03-12T04:00:00Z","v":79459,"vw":26.687236},{"c":26.23,"h":26.64,"l":26.05,"n":933,"o":26.64,"t":"2025-03-13T04:00:00Z","v":129074,"vw":26.228574},{"c":27.24,"h":27.2597,"l":26.61,"n":674,"o":26.61,"t":"2025-03-14T04:00:00Z","v":97797,"vw":27.081968},{"c":27.64,"h":27.8066,"l":27.16,"n":737,"o":27.23,"t":"2025-03-17T04:00:00Z","v":114955,"vw":27.527962},{"c":27.47,"h":27.67,"l":27.3637,"n":406,"o":27.67,"t":"2025-03-18T04:00:00Z","v":53106,"vw":27.529101},{"c":28.05,"h":28.1,"l":27.47,"n":677,"o":27.53,"t":"2025-03-19T04:00:00Z","v":59977,"vw":27.790706},{"c":27.8,"h":28.0799,"l":27.665,"n":383,"o":27.73,"t":"2025-03-20T04:00:00Z","v":31877,"vw":27.859874},{"c":27.81,"h":27.82,"l":27.34,"n":336,"o":27.4,"t":"2025-03-21T04:00:00Z","v":70786,"vw":27.619211},{"c":28.34,"h":28.41,"l":28.13,"n":645,"o":28.15,"t":"2025-03-24T04:00:00Z","v":91474,"vw":28.301819},{"c":28.3,"h":28.5,"l":28.2,"n":336,"o":28.41,"t":"2025-03-25T04:00:00Z","v":36313,"vw":28.336925},{"c":27.72,"h":28.3108,"l":27.5402,"n":625,"o":28.31,"t":"2025-03-26T04:00:00Z","v":109669,"vw":27.844441},{"c":27.85,"h":28.0712,"l":27.6,"n":347,"o":27.74,"t":"2025-03-27T04:00:00Z","v":38877,"vw":27.835379},{"c":27.24,"h":27.83,"l":27.0901,"n":666,"o":27.83,"t":"2025-03-28T04:00:00Z","v":96457,"vw":27.2732},{"c":26.97,"h":27.06,"l":26.19,"n":446,"o":26.78,"t":"2025-03-31T04:00:00Z","v":67706,"vw":26.718095},{"c":26.85,"h":27.1,"l":26.62,"n":502,"o":27,"t":"2025-04-01T04:00:00Z","v":90625,"vw":26.879491},{"c":27.15,"h":27.29,"l":26.51,"n":392,"o":26.51,"t":"2025-04-02T04:00:00Z","v":66000,"vw":27.04932},{"c":26.37,"h":26.58,"l":25.88,"n":521,"o":25.93,"t":"2025-04-03T04:00:00Z","v":84168,"vw":26.296359},{"c":24.38,"h":25.445,"l":24.19,"n":965,"o":25.33,"t":"2025-04-04T04:00:00Z","v":130892,"vw":24.591635},{"c":24.15,"h":25.12,"l":22.91,"n":1707,"o":23.28,"t":"2025-04-07T04:00:00Z","v":193675,"vw":23.899488},{"c":23.76,"h":25.23,"l":23.4852,"n":813,"o":25.21,"t":"2025-04-08T04:00:00Z","v":87017,"vw":24.499199},{"c":25.42,"h":25.6851,"l":23.31,"n":922,"o":23.73,"t":"2025-04-09T04:00:00Z","v":109266,"vw":24.771821},{"c":25.02,"h":25.52,"l":24.49,"n":461,"o":25.16,"t":"2025-04-10T04:00:00Z","v":47185,"vw":25.042377},{"c":25.73,"h":25.79,"l":24.9885,"n":284,"o":25.25,"t":"2025-04-11T04:00:00Z","v":32608,"vw":25.415357},{"c":26.26,"h":26.47,"l":25.9201,"n":345,"o":26.47,"t":"2025-04-14T04:00:00Z","v":36161,"vw":26.177098},{"c":26.55,"h":26.78,"l":26.41,"n":407,"o":26.42,"t":"2025-04-15T04:00:00Z","v":40089,"vw":26.532295},{"c":26.29,"h":26.53,"l":25.94,"n":273,"o":26.44,"t":"2025-04-16T04:00:00Z","v":32453,"vw":26.186555},{"c":26.23,"h":26.41,"l":25.96,"n":220,"o":26.34,"t":"2025-04-17T04:00:00Z","v":29233,"vw":26.227944},{"c":25.51,"h":26.26,"l":25.2709,"n":203,"o":26.26,"t":"2025-04-21T04:00:00Z","v":21455,"vw":25.770189},{"c":26.1,"h":26.23,"l":25.8524,"n":253,"o":25.86,"t":"2025-04-22T04:00:00Z","v":27659,"vw":26.069725},{"c":26.33,"h":26.685,"l":26.26,"n":276,"o":26.42,"t":"2025-04-23T04:00:00Z","v":30815,"vw":26.448242},{"c":26.86,"h":26.87,"l":26.45,"n":256,"o":26.45,"t":"2025-04-24T04:00:00Z","v":25885,"vw":26.763662},{"c":26.85,"h":26.86,"l":26.48,"n":247,"o":26.5685,"t":"2025-04-25T04:00:00Z","v":27513,"vw":26.677369},{"c":27.22,"h":27.23,"l":26.76,"n":370,"o":26.99,"t":"2025-04-28T04:00:00Z","v":52096,"vw":27.044268},{"c":27.33,"h":27.33,"l":26.92,"n":227,"o":27.109,"t":"2025-04-29T04:00:00Z","v":28446,"vw":27.232871},{"c":27.05,"h":27.05,"l":26.6,"n":214,"o":26.84,"t":"2025-04-30T04:00:00Z","v":18229,"vw":26.873491},{"c":26.87,"h":27.1363,"l":26.69,"n":250,"o":27.13,"t":"2025-05-01T04:00:00Z","v":31539,"vw":26.953499},{"c":27.6,"h":27.63,"l":27.28,"n":428,"o":27.28,"t":"2025-05-02T04:00:00Z","v":39500,"vw":27.499484},{"c":27.64,"h":27.81,"l":27.37,"n":486,"o":27.37,"t":"2025-05-05T04:00:00Z","v":49093,"vw":27.703998},{"c":27.32,"h":27.46,"l":27.1338,"n":154,"o":27.22,"t":"2025-05-06T04:00:00Z","v":10061,"vw":27.289822},{"c":27.42,"h":27.5,"l":27.17,"n":353,"o":27.21,"t":"2025-05-07T04:00:00Z","v":33481,"vw":27.319669},{"c":27.749,"h":27.95,"l":27.42,"n":336,"o":27.76,"t":"2025-05-08T04:00:00Z","v":37710,"vw":27.769265},{"c":27.72,"h":27.88,"l":27.47,"n":385,"o":27.88,"t":"2025-05-09T04:00:00Z","v":31924,"vw":27.672449},{"c":28.24,"h":28.73,"l":27.81,"n":666,"o":28.73,"t":"2025-05-12T04:00:00Z","v":78621,"vw":28.196232},{"c":29,"h":29.1,"l":28.26,"n":1102,"o":28.26,"t":"2025-05-13T04:00:00Z","v":126192,"vw":28.839726},{"c":29.05,"h":29.375,"l":28.923,"n":329,"o":29.09,"t":"2025-05-14T04:00:00Z","v":44790,"vw":29.088628},{"c":29.01,"h":29.072,"l":28.42,"n":215,"o":28.85,"t":"2025-05-15T04:00:00Z","v":30374,"vw":28.833152},{"c":29.29,"h":29.33,"l":28.7703,"n":330,"o":28.87,"t":"2025-05-16T04:00:00Z","v":55150,"vw":29.166258},{"c":29.41,"h":29.44,"l":28.64,"n":479,"o":28.64,"t":"2025-05-19T04:00:00Z","v":158643,"vw":29.313474},{"c":29.58,"h":29.6958,"l":29.2741,"n":283,"o":29.48,"t":"2025-05-20T04:00:00Z","v":33561,"vw":29.482386},{"c":29.32,"h":29.89,"l":29.18,"n":302,"o":29.32,"t":"2025-05-21T04:00:00Z","v":30713,"vw":29.5675},{"c":29.37,"h":29.7543,"l":29.33,"n":329,"o":29.35,"t":"2025-05-22T04:00:00Z","v":29569,"vw":29.537137},{"c":29.49,"h":29.69,"l":28.8587,"n":318,"o":28.9,"t":"2025-05-23T04:00:00Z","v":47563,"vw":29.433912},{"c":30.15,"h":30.26,"l":29.79,"n":654,"o":29.98,"t":"2025-05-27T04:00:00Z","v":78067,"vw":30.075265},{"c":30.05,"h":30.1999,"l":29.93,"n":292,"o":30.18,"t":"2025-05-28T04:00:00Z","v":28447,"vw":30.053066},{"c":29.68,"h":30.42,"l":29.65,"n":304,"o":30.36,"t":"2025-05-29T04:00:00Z","v":33987,"vw":29.974997},{"c":29.92,"h":29.93,"l":29.34,"n":326,"o":29.53,"t":"2025-05-30T04:00:00Z","v":30705,"vw":29.664662},{"c":30.43,"h":30.43,"l":29.68,"n":261,"o":29.93,"t":"2025-06-02T04:00:00Z","v":23466,"vw":30.094169},{"c":30.67,"h":30.81,"l":30.46,"n":362,"o":30.65,"t":"2025-06-03T04:00:00Z","v":40232,"vw":30.644727},{"c":30.71,"h":30.8399,"l":30.54,"n":228,"o":30.74,"t":"2025-06-04T04:00:00Z","v":19396,"vw":30.705363},{"c":30.43,"h":30.94,"l":30.21,"n":290,"o":30.79,"t":"2025-06-05T04:00:00Z","v":26766,"vw":30.601837},{"c":30.85,"h":30.9739,"l":30.69,"n":252,"o":30.92,"t":"2025-06-06T04:00:00Z","v":33924,"vw":30.8289},{"c":30.85,"h":31.14,"l":30.517,"n":301,"o":31.14,"t":"2025-06-09T04:00:00Z","v":28298,"vw":30.816169},{"c":30.34,"h":30.77,"l":29.8664,"n":406,"o":30.72,"t":"2025-06-10T04:00:00Z","v":33959,"vw":30.320332},{"c":30.61,"h":30.7999,"l":30.26,"n":298,"o":30.35,"t":"2025-06-11T04:00:00Z","v":27542,"vw":30.509268},{"c":30.62,"h":30.72,"l":30.41,"n":198,"o":30.47,"t":"2025-06-12T04:00:00Z","v":18685,"vw":30.590564},{"c":30.1,"h":30.57,"l":29.98,"n":338,"o":30.07,"t":"2025-06-13T04:00:00Z","v":35382,"vw":30.219322},{"c":30.99,"h":31.148,"l":30.5042,"n":419,"o":30.54,"t":"2025-06-16T04:00:00Z","v":34834,"vw":30.930883},{"c":30.56,"h":30.84,"l":30.41,"n":429,"o":30.72,"t":"2025-06-17T04:00:00Z","v":41424,"vw":30.599622},{"c":30.75,"h":30.87,"l":30.41,"n":545,"o":30.64,"t":"2025-06-18T04:00:00Z","v":48390,"vw":30.705387},{"c":31.05,"h":31.16,"l":30.79,"n":546,"o":31.13,"t":"2025-06-20T04:00:00Z","v":62487,"vw":30.977407},{"c":31.27,"h":31.4,"l":30.02,"n":1279,"o":30.66,"t":"2025-06-23T04:00:00Z","v":135184,"vw":31.056375},{"c":31.61,"h":31.86,"l":31.37,"n":748,"o":31.61,"t":"2025-06-24T04:00:00Z","v":68844,"vw":31.667153},{"c":31.14,"h":31.95,"l":31.0603,"n":896,"o":31.92,"t":"2025-06-25T04:00:00Z","v":153108,"vw":31.378553},{"c":32.21,"h":32.23,"l":31.38,"n":900,"o":31.4,"t":"2025-06-26T04:00:00Z","v":80274,"vw":31.86392},{"c":31.87,"h":32.4,"l":31.62,"n":623,"o":32.4,"t":"2025-06-27T04:00:00Z","v":79291,"vw":32.098893},{"c":32.49,"h":32.56,"l":32.21,"n":789,"o":32.32,"t":"2025-06-30T04:00:00Z","v":65391,"vw":32.437066},{"c":31.56,"h":32.5354,"l":31.22,"n":1103,"o":32.36,"t":"2025-07-01T04:00:00Z","v":131230,"vw":31.694124},{"c":31.94,"h":31.99,"l":31.45,"n":1109,"o":31.53,"t":"2025-07-02T04:00:00Z","v":79726,"vw":31.803173},{"c":32.65,"h":32.65,"l":32.13,"n":406,"o":32.14,"t":"2025-07-03T04:00:00Z","v":37582,"vw":32.44575},{"c":32.66,"h":32.6999,"l":32.015,"n":1092,"o":32.39,"t":"2025-07-07T04:00:00Z","v":93158,"vw":32.508886},{"c":32.15,"h":32.93,"l":31.96,"n":673,"o":32.93,"t":"2025-07-08T04:00:00Z","v":71267,"vw":32.206396},{"c":32.65,"h":32.74,"l":32.16,"n":516,"o":32.49,"t":"2025-07-09T04:00:00Z","v":53169,"vw":32.501414},{"c":32.04,"h":32.8,"l":31.79,"n":582,"o":32.8,"t":"2025-07-10T04:00:00Z","v":70966,"vw":32.134626},{"c":31.45,"h":32.15,"l":31.42,"n":980,"o":31.87,"t":"2025-07-11T04:00:00Z","v":100916,"vw":31.791345},{"c":32.24,"h":32.26,"l":31.4799,"n":646,"o":31.49,"t":"2025-07-14T04:00:00Z","v":73589,"vw":32.059892},{"c":32.345,"h":32.56,"l":32.1882,"n":724,"o":32.56,"t":"2025-07-15T04:00:00Z","v":68768,"vw":32.332241},{"c":32.9,"h":32.95,"l":32.14,"n":886,"o":32.57,"t":"2025-07-16T04:00:00Z","v":93928,"vw":32.665049},{"c":33.36,"h":33.5,"l":32.95,"n":785,"o":32.98,"t":"2025-07-17T04:00:00Z","v":79769,"vw":33.387355},{"c":33.65,"h":33.78,"l":33.35,"n":1233,"o":33.59,"t":"2025-07-18T04:00:00Z","v":141642,"vw":33.561726},{"c":33.41,"h":34.28,"l":33.4001,"n":1466,"o":33.9,"t":"2025-07-21T04:00:00Z","v":174738,"vw":33.928946},{"c":32.97,"h":33.265,"l":32.0501,"n":1148,"o":33.26,"t":"2025-07-22T04:00:00Z","v":140142,"vw":32.697644},{"c":33.58,"h":33.61,"l":33.08,"n":1395,"o":33.23,"t":"2025-07-23T04:00:00Z","v":216242,"vw":33.420696},{"c":33.47,"h":33.74,"l":33.245,"n":738,"o":33.74,"t":"2025-07-24T04:00:00Z","v":92791,"vw":33.488777},{"c":33.9,"h":33.9687,"l":33.52,"n":1226,"o":33.63,"t":"2025-07-25T04:00:00Z","v":179189,"vw":33.791904},{"c":33.81,"h":34.23,"l":33.58,"n":1528,"o":34.2,"t":"2025-07-28T04:00:00Z","v":159825,"vw":33.795043},{"c":33.47,"h":34.3799,"l":33.32,"n":1238,"o":34.2,"t":"2025-07-29T04:00:00Z","v":102114,"vw":33.861758},{"c":33.79,"h":34.09,"l":33.46,"n":1313,"o":33.5,"t":"2025-07-30T04:00:00Z","v":122424,"vw":33.831022},{"c":34.23,"h":34.79,"l":34.04,"n":2027,"o":34.27,"t":"2025-07-31T04:00:00Z","v":293454,"vw":34.45421},{"c":33.09,"h":33.68,"l":32.1801,"n":2979,"o":32.98,"t":"2025-08-01T04:00:00Z","v":649701,"vw":33.007062},{"c":34.38,"h":34.38,"l":33.4733,"n":1586,"o":33.6,"t":"2025-08-04T04:00:00Z","v":204960,"vw":34.143817},{"c":34.21,"h":34.92,"l":33.8,"n":2355,"o":34.52,"t":"2025-08-05T04:00:00Z","v":251088,"vw":34.239237},{"c":34.38,"h":34.47,"l":33.85,"n":1464,"o":34.44,"t":"2025-08-06T04:00:00Z","v":136658,"vw":34.134123},{"c":33.97,"h":34.24,"l":33.44,"n":2385,"o":34.24,"t":"2025-08-07T04:00:00Z","v":279811,"vw":33.850346},{"c":34.09,"h":34.74,"l":33.97,"n":1679,"o":34.48,"t":"2025-08-08T04:00:00Z","v":168033,"vw":34.250511},{"c":33.98,"h":34.5,"l":33.7,"n":1287,"o":34.21,"t":"2025-08-11T04:00:00Z","v":127386,"vw":34.237698},{"c":34.72,"h":34.72,"l":34.13,"n":1028,"o":34.25,"t":"2025-08-12T04:00:00Z","v":103289,"vw":34.429923},{"c":34.72,"h":35.1899,"l":34.09,"n":2222,"o":35.06,"t":"2025-08-13T04:00:00Z","v":224819,"vw":34.502161},{"c":34.48,"h":34.71,"l":34.05,"n":1651,"o":34.17,"t":"2025-08-14T04:00:00Z","v":164219,"vw":34.385313},{"c":34.54,"h":34.65,"l":33.83,"n":1575,"o":34.44,"t":"2025-08-15T04:00:00Z","v":136742,"vw":34.365981},{"c":34.58,"h":34.67,"l":34.18,"n":1295,"o":34.52,"t":"2025-08-18T04:00:00Z","v":116560,"vw":34.469357},{"c":33.02,"h":34.52,"l":32.94,"n":2251,"o":34.52,"t":"2025-08-19T04:00:00Z","v":276495,"vw":33.550141},{"c":32.98,"h":32.9992,"l":31.8,"n":3138,"o":32.68,"t":"2025-08-20T04:00:00Z","v":339109,"vw":32.203666},{"c":33.345,"h":33.45,"l":32.84,"n":1104,"o":32.84,"t":"2025-08-21T04:00:00Z","v":127477,"vw":33.222135},{"c":34.35,"h":34.7,"l":33.19,"n":2558,"o":33.38,"t":"2025-08-22T04:00:00Z","v":269381,"vw":34.280042},{"c":34.36,"h":34.61,"l":34.14,"n":2155,"o":34.42,"t":"2025-08-25T04:00:00Z","v":193325,"vw":34.392741},{"c":34.81,"h":34.84,"l":34.33,"n":801,"o":34.33,"t":"2025-08-26T04:00:00Z","v":98035,"vw":34.717902},{"c":34.47,"h":34.74,"l":34.28,"n":637,"o":34.74,"t":"2025-08-27T04:00:00Z","v":72908,"vw":34.533695},{"c":35.04,"h":35.21,"l":34.56,"n":964,"o":34.57,"t":"2025-08-28T04:00:00Z","v":132831,"vw":34.988428},{"c":34.92,"h":35.69,"l":34.68,"n":1385,"o":35.42,"t":"2025-08-29T04:00:00Z","v":169992,"vw":35.067908},{"c":34.87,"h":34.87,"l":33.83,"n":1610,"o":34.24,"t":"2025-09-02T04:00:00Z","v":152054,"vw":34.442552},{"c":34.79,"h":35.179,"l":34.54,"n":1028,"o":35.11,"t":"2025-09-03T04:00:00Z","v":84138,"vw":34.954776},{"c":35.1,"h":35.13,"l":34.67,"n":1020,"o":34.74,"t":"2025-09-04T04:00:00Z","v":97041,"vw":34.876193},{"c":35.18,"h":35.6,"l":34.44,"n":1782,"o":35.58,"t":"2025-09-05T04:00:00Z","v":191862,"vw":34.911797},{"c":35.5,"h":35.8,"l":35.44,"n":1477,"o":35.44,"t":"2025-09-08T04:00:00Z","v":149070,"vw":35.594848},{"c":35.71,"h":35.73,"l":35.26,"n":1466,"o":35.67,"t":"2025-09-09T04:00:00Z","v":129357,"vw":35.51196},{"c":36.3,"h":36.49,"l":36.09,"n":1292,"o":36.12,"t":"2025-09-10T04:00:00Z","v":158307,"vw":36.340384},{"c":36.92,"h":37,"l":36.34,"n":1113,"o":36.55,"t":"2025-09-11T04:00:00Z","v":156336,"vw":36.810989},{"c":36.66,"h":36.97,"l":36.46,"n":865,"o":36.97,"t":"2025-09-12T04:00:00Z","v":76640,"vw":36.64076},{"c":37.15,"h":37.155,"l":36.67,"n":1653,"o":36.8,"t":"2025-09-15T04:00:00Z","v":166683,"vw":36.979644},{"c":36.9,"h":37.2,"l":36.69,"n":653,"o":37.2,"t":"2025-09-16T04:00:00Z","v":76195,"vw":36.930071},{"c":37.18,"h":37.39,"l":36.44,"n":1509,"o":36.83,"t":"2025-09-17T04:00:00Z","v":127445,"vw":36.936395},{"c":38.01,"h":38.21,"l":37.45,"n":1893,"o":37.61,"t":"2025-09-18T04:00:00Z","v":207815,"vw":37.851663},{"c":38.32,"h":38.39,"l":37.89,"n":1701,"o":38.17,"t":"2025-09-19T04:00:00Z","v":213043,"vw":38.179475},{"c":38.55,"h":38.6576,"l":37.98,"n":1137,"o":38.25,"t":"2025-09-22T04:00:00Z","v":153448,"vw":38.444},{"c":37.9,"h":38.66,"l":37.79,"n":1746,"o":38.66,"t":"2025-09-23T04:00:00Z","v":172749,"vw":38.141018},{"c":37.17,"h":38.07,"l":37.04,"n":2053,"o":38.07,"t":"2025-09-24T04:00:00Z","v":240209,"vw":37.394463},{"c":36.75,"h":37.075,"l":35.93,"n":3617,"o":36.3,"t":"2025-09-25T04:00:00Z","v":401885,"vw":36.562399},{"c":36.78,"h":36.86,"l":36.19,"n":2018,"o":36.86,"t":"2025-09-26T04:00:00Z","v":245342,"vw":36.546567},{"c":37.46,"h":37.73,"l":37.31,"n":1177,"o":37.46,"t":"2025-09-29T04:00:00Z","v":122221,"vw":37.52394},{"c":37.36,"h":37.64,"l":36.92,"n":1545,"o":37.47,"t":"2025-09-30T04:00:00Z","v":166219,"vw":37.192164},{"c":37.47,"h":37.66,"l":37.07,"n":1638,"o":37.15,"t":"2025-10-01T04:00:00Z","v":169734,"vw":37.457769},{"c":38,"h":38.14,"l":37.43,"n":2055,"o":38.05,"t":"2025-10-02T04:00:00Z","v":191021,"vw":37.805952},{"c":37.94,"h":38.61,"l":37.71,"n":2493,"o":38.25,"t":"2025-10-03T04:00:00Z","v":212281,"vw":38.154618},{"c":38.88,"h":39.2864,"l":38.79,"n":2263,"o":38.84,"t":"2025-10-06T04:00:00Z","v":213287,"vw":39.069656},{"c":38.81,"h":39.24,"l":37.91,"n":3907,"o":39.13,"t":"2025-10-07T04:00:00Z","v":418432,"vw":38.590577},{"c":40.13,"h":40.1995,"l":39.12,"n":1750,"o":39.12,"t":"2025-10-08T04:00:00Z","v":199241,"vw":39.764421},{"c":39.79,"h":40.36,"l":39.53,"n":1400,"o":40.23,"t":"2025-10-09T04:00:00Z","v":169677,"vw":39.873505},{"c":38.05,"h":40.32,"l":38.05,"n":3272,"o":40.12,"t":"2025-10-10T04:00:00Z","v":358971,"vw":39.187653},{"c":39.55,"h":39.81,"l":39.02,"n":1116,"o":39.41,"t":"2025-10-13T04:00:00Z","v":120391,"vw":39.461239},{"c":39.49,"h":40.028,"l":37.83,"n":1719,"o":38.44,"t":"2025-10-14T04:00:00Z","v":237455,"vw":39.084895},{"c":40.69,"h":40.885,"l":39.65,"n":1248,"o":40.52,"t":"2025-10-15T04:00:00Z","v":198516,"vw":40.536431},{"c":40.02,"h":41.36,"l":39.72,"n":1434,"o":41.36,"t":"2025-10-16T04:00:00Z","v":150843,"vw":40.473343},{"c":38.88,"h":39.5299,"l":38.02,"n":1949,"o":39.27,"t":"2025-10-17T04:00:00Z","v":215929,"vw":38.748062},{"c":39.54,"h":40.02,"l":39.47,"n":1725,"o":39.69,"t":"2025-10-20T04:00:00Z","v":179501,"vw":39.680439},{"c":38.51,"h":39.11,"l":38.32,"n":2046,"o":39.11,"t":"2025-10-21T04:00:00Z","v":218108,"vw":38.653014},{"c":37.38,"h":38.42,"l":36.37,"n":3404,"o":38.3,"t":"2025-10-22T04:00:00Z","v":442110,"vw":37.210036},{"c":38.69,"h":38.924,"l":37.53,"n":1107,"o":37.53,"t":"2025-10-23T04:00:00Z","v":144104,"vw":38.463576},{"c":39.78,"h":40.09,"l":39.49,"n":1372,"o":39.6,"t":"2025-10-24T04:00:00Z","v":185528,"vw":39.84837},{"c":40.42,"h":40.64,"l":40.14,"n":1419,"o":40.39,"t":"2025-10-27T04:00:00Z","v":189904,"vw":40.369048},{"c":40.35,"h":40.82,"l":40.34,"n":1128,"o":40.53,"t":"2025-10-28T04:00:00Z","v":137144,"vw":40.575642},{"c":41.09,"h":41.25,"l":40.465,"n":1393,"o":40.87,"t":"2025-10-29T04:00:00Z","v":373725,"vw":41.003146},{"c":40.24,"h":41.06,"l":40.2,"n":1166,"o":40.66,"t":"2025-10-30T04:00:00Z","v":217489,"vw":40.712825},{"c":40.68,"h":40.985,"l":39.995,"n":1518,"o":40.9,"t":"2025-10-31T04:00:00Z","v":257143,"vw":40.702579},{"c":40.49,"h":41.127,"l":39.89,"n":1684,"o":41.09,"t":"2025-11-03T05:00:00Z","v":296921,"vw":40.532462},{"c":38.39,"h":39.83,"l":38.3,"n":1510,"o":38.95,"t":"2025-11-04T05:00:00Z","v":229925,"vw":38.884627},{"c":39,"h":39.25,"l":38.15,"n":1488,"o":38.52,"t":"2025-11-05T05:00:00Z","v":210893,"vw":38.931712},{"c":36.88,"h":38.57,"l":36.81,"n":2694,"o":38.57,"t":"2025-11-06T05:00:00Z","v":371406,"vw":37.32825},{"c":36.9,"h":36.93,"l":35.07,"n":2349,"o":36.15,"t":"2025-11-07T05:00:00Z","v":355184,"vw":36.080184},{"c":37.87,"h":38.4299,"l":37.4401,"n":1668,"o":38.04,"t":"2025-11-10T05:00:00Z","v":262966,"vw":38.039119},{"c":36.98,"h":37.53,"l":36.62,"n":842,"o":37.48,"t":"2025-11-11T05:00:00Z","v":126536,"vw":36.939168},{"c":36.62,"h":37.32,"l":36.32,"n":1434,"o":37.32,"t":"2025-11-12T05:00:00Z","v":187503,"vw":36.857019},{"c":34.14,"h":36.27,"l":33.8957,"n":2937,"o":36.27,"t":"2025-11-13T05:00:00Z","v":341160,"vw":34.677946},{"c":34.32,"h":35.03,"l":32.76,"n":2169,"o":32.93,"t":"2025-11-14T05:00:00Z","v":236504,"vw":34.186851},{"c":33.99,"h":34.7455,"l":33.67,"n":1959,"o":34.25,"t":"2025-11-17T05:00:00Z","v":232961,"vw":34.276578},{"c":33.82,"h":34.3,"l":33.29,"n":1877,"o":33.67,"t":"2025-11-18T05:00:00Z","v":238782,"vw":33.846721},{"c":34.17,"h":34.845,"l":33.811,"n":814,"o":34.09,"t":"2025-11-19T05:00:00Z","v":92258,"vw":34.317707},{"c":32.65,"h":35.31,"l":32.64,"n":2266,"o":35.13,"t":"2025-11-20T05:00:00Z","v":256742,"vw":34.162292},{"c":33.2,"h":33.409,"l":31.89,"n":2102,"o":32.73,"t":"2025-11-21T05:00:00Z","v":240790,"vw":32.757515},{"c":34.72,"h":34.75,"l":33.5,"n":1639,"o":33.5,"t":"2025-11-24T05:00:00Z","v":194049,"vw":34.428975},{"c":34.93,"h":34.93,"l":34.31,"n":936,"o":34.69,"t":"2025-11-25T05:00:00Z","v":173194,"vw":34.742081},{"c":35.64,"h":35.75,"l":35.06,"n":1331,"o":35.09,"t":"2025-11-26T05:00:00Z","v":236687,"vw":35.514169},{"c":35.74,"h":35.79,"l":35.55,"n":844,"o":35.79,"t":"2025-11-28T05:00:00Z","v":98075,"vw":35.657498},{"c":35.28,"h":35.5609,"l":35.145,"n":1190,"o":35.43,"t":"2025-12-01T05:00:00Z","v":148105,"vw":35.408285},{"c":34.78,"h":35.95,"l":34.7752,"n":1092,"o":35.47,"t":"2025-12-02T05:00:00Z","v":144439,"vw":35.174339},{"c":35.01,"h":35.09,"l":34.55,"n":1189,"o":34.9,"t":"2025-12-03T05:00:00Z","v":119976,"vw":34.97564},{"c":35.39,"h":35.44,"l":34.84,"n":1382,"o":34.88,"t":"2025-12-04T05:00:00Z","v":169810,"vw":35.224031},{"c":35.26,"h":35.62,"l":35.18,"n":661,"o":35.56,"t":"2025-12-05T05:00:00Z","v":80712,"vw":35.43895},{"c":35.18,"h":35.6654,"l":35.18,"n":648,"o":35.59,"t":"2025-12-08T05:00:00Z","v":77646,"vw":35.341503},{"c":35.19,"h":35.4841,"l":35.0705,"n":320,"o":35.23,"t":"2025-12-09T05:00:00Z","v":43487,"vw":35.280819},{"c":35.67,"h":35.87,"l":35.04,"n":771,"o":35.22,"t":"2025-12-10T05:00:00Z","v":98535,"vw":35.478296},{"c":35.93,"h":36.09,"l":35.055,"n":520,"o":35.56,"t":"2025-12-11T05:00:00Z","v":70755,"vw":35.729778},{"c":34.62,"h":36.08,"l":34.41,"n":691,"o":36.08,"t":"2025-12-12T05:00:00Z","v":134258,"vw":34.968021},{"c":34.35,"h":35.21,"l":34.3401,"n":720,"o":35.21,"t":"2025-12-15T05:00:00Z","v":84788,"vw":34.64633},{"c":34.18,"h":34.54,"l":33.82,"n":886,"o":34.25,"t":"2025-12-16T05:00:00Z","v":97926,"vw":34.136306},{"c":33.41,"h":34.58,"l":33.34,"n":720,"o":34.44,"t":"2025-12-17T05:00:00Z","v":96460,"vw":33.701814},{"c":34.05,"h":34.55,"l":33.87,"n":657,"o":34.27,"t":"2025-12-18T05:00:00Z","v":87788,"vw":34.140743},{"c":35.34,"h":35.5,"l":34.38,"n":716,"o":34.38,"t":"2025-12-19T05:00:00Z","v":77866,"vw":35.054998},{"c":36.42,"h":36.488,"l":35.97,"n":617,"o":36.03,"t":"2025-12-22T05:00:00Z","v":135859,"vw":36.356515},{"c":36.09,"h":36.47,"l":35.83,"n":1530,"o":36.43,"t":"2025-12-23T05:00:00Z","v":190259,"vw":36.147594},{"c":36.21,"h":36.24,"l":35.995,"n":508,"o":36.12,"t":"2025-12-24T05:00:00Z","v":54686,"vw":36.162797},{"c":36.41,"h":36.51,"l":36.15,"n":713,"o":36.4,"t":"2025-12-26T05:00:00Z","v":138779,"vw":36.424588},{"c":35.73,"h":35.97,"l":35.55,"n":467,"o":35.8,"t":"2025-12-29T05:00:00Z","v":59380,"vw":35.721443},{"c":35.61,"h":36.14,"l":35.54,"n":1602,"o":36.07,"t":"2025-12-30T05:00:00Z","v":149776,"vw":35.799254},{"c":34.81,"h":35.25,"l":34.81,"n":371,"o":35.15,"t":"2025-12-31T05:00:00Z","v":48298,"vw":35.010073},{"c":34.86,"h":35.38,"l":34.32,"n":652,"o":35.38,"t":"2026-01-02T05:00:00Z","v":83826,"vw":34.788004},{"c":35.53,"h":35.59,"l":35.06,"n":721,"o":35.21,"t":"2026-01-05T05:00:00Z","v":80479,"vw":35.422639},{"c":36.7,"h":36.7,"l":35.7126,"n":563,"o":35.78,"t":"2026-01-06T05:00:00Z","v":52453,"vw":36.385578},{"c":36.75,"h":36.9325,"l":36.25,"n":556,"o":36.41,"t":"2026-01-07T05:00:00Z","v":79782,"vw":36.592095},{"c":36.24,"h":36.585,"l":35.94,"n":609,"o":36.48,"t":"2026-01-08T05:00:00Z","v":65307,"vw":36.258635},{"c":36.62,"h":36.95,"l":36.4382,"n":805,"o":36.57,"t":"2026-01-09T05:00:00Z","v":105719,"vw":36.728766},{"c":37.35,"h":37.355,"l":36.7089,"n":1021,"o":36.93,"t":"2026-01-12T05:00:00Z","v":145264,"vw":37.07083},{"c":37.15,"h":37.31,"l":36.87,"n":920,"o":37.31,"t":"2026-01-13T05:00:00Z","v":126021,"vw":37.103217},{"c":37,"h":37.4,"l":36.64,"n":451,"o":37.4,"t":"2026-01-14T05:00:00Z","v":44971,"vw":37.019737},{"c":37.04,"h":37.4,"l":37.035,"n":736,"o":37.13,"t":"2026-01-15T05:00:00Z","v":94720,"vw":37.201495},{"c":37.17,"h":37.48,"l":36.92,"n":636,"o":37.3,"t":"2026-01-16T05:00:00Z","v":92650,"vw":37.271968},{"c":37.79,"h":38.06,"l":37.25,"n":929,"o":37.25,"t":"2026-01-20T05:00:00Z","v":101505,"vw":37.76667},{"c":37.51,"h":38.29,"l":36.92,"n":1365,"o":38.29,"t":"2026-01-21T05:00:00Z","v":147144,"vw":37.577376},{"c":38.22,"h":38.445,"l":37.5785,"n":765,"o":37.95,"t":"2026-01-22T05:00:00Z","v":64275,"vw":38.042063},{"c":38.26,"h":38.54,"l":37.77,"n":801,"o":38.32,"t":"2026-01-23T05:00:00Z","v":96747,"vw":38.371854},{"c":38.27,"h":39.415,"l":38.255,"n":1112,"o":38.77,"t":"2026-01-26T05:00:00Z","v":119431,"vw":38.873138},{"c":39.15,"h":39.15,"l":38.34,"n":767,"o":38.56,"t":"2026-01-27T05:00:00Z","v":96861,"vw":38.851848},{"c":39.57,"h":39.64,"l":38.915,"n":1418,"o":39.6,"t":"2026-01-28T05:00:00Z","v":136357,"vw":39.363146},{"c":38.54,"h":39.9,"l":37.63,"n":930,"o":39.9,"t":"2026-01-29T05:00:00Z","v":116410,"vw":38.464817},{"c":35.75,"h":37.755,"l":35.69,"n":1984,"o":37.15,"t":"2026-01-30T05:00:00Z","v":214047,"vw":36.515824},{"c":35.95,"h":36.32,"l":35.34,"n":1149,"o":35.34,"t":"2026-02-02T05:00:00Z","v":124799,"vw":35.899729},{"c":36.93,"h":37.05,"l":35.8723,"n":863,"o":37.05,"t":"2026-02-03T05:00:00Z","v":115714,"vw":36.527863},{"c":35.56,"h":37.38,"l":34.48,"n":1715,"o":37.38,"t":"2026-02-04T05:00:00Z","v":215633,"vw":35.359785},{"c":34.25,"h":35.565,"l":34.235,"n":1023,"o":34.47,"t":"2026-02-05T05:00:00Z","v":109912,"vw":34.61056},{"c":36.43,"h":36.52,"l":35.22,"n":980,"o":35.22,"t":"2026-02-06T05:00:00Z","v":83157,"vw":36.056038},{"c":38.03,"h":38.14,"l":36.6,"n":898,"o":36.75,"t":"2026-02-09T05:00:00Z","v":110751,"vw":37.707376},{"c":37.9,"h":38.08,"l":37.6542,"n":370,"o":37.84,"t":"2026-02-10T05:00:00Z","v":38104,"vw":37.875976},{"c":38.79,"h":38.82,"l":37.51,"n":844,"o":38.75,"t":"2026-02-11T05:00:00Z","v":80496,"vw":38.45014},{"c":37.16,"h":39.05,"l":37.13,"n":1163,"o":38.87,"t":"2026-02-12T05:00:00Z","v":130634,"vw":37.821573},{"c":38.23,"h":38.53,"l":37.02,"n":815,"o":37.44,"t":"2026-02-13T05:00:00Z","v":77530,"vw":38.084142},{"c":37.74,"h":38.0799,"l":36.72,"n":525,"o":37.48,"t":"2026-02-17T05:00:00Z","v":45398,"vw":37.505695},{"c":38.07,"h":38.73,"l":37.8003,"n":1073,"o":38.06,"t":"2026-02-18T05:00:00Z","v":136867,"vw":38.363493},{"c":38.56,"h":38.59,"l":37.64,"n":459,"o":37.81,"t":"2026-02-19T05:00:00Z","v":51307,"vw":38.256037},{"c":39.27,"h":39.42,"l":38.3601,"n":1123,"o":38.46,"t":"2026-02-20T05:00:00Z","v":110951,"vw":38.904816},{"c":39.79,"h":39.88,"l":39.2975,"n":753,"o":39.34,"t":"2026-02-23T05:00:00Z","v":84759,"vw":39.608187},{"c":40.43,"h":40.57,"l":39.3,"n":703,"o":39.3,"t":"2026-02-24T05:00:00Z","v":81513,"vw":40.289962},{"c":40.77,"h":41.18,"l":40.64,"n":961,"o":40.92,"t":"2026-02-25T05:00:00Z","v":103520,"vw":40.934346},{"c":40.68,"h":40.74,"l":39.36,"n":871,"o":40.47,"t":"2026-02-26T05:00:00Z","v":85929,"vw":40.13214},{"c":40.89,"h":40.95,"l":40.32,"n":800,"o":40.48,"t":"2026-02-27T05:00:00Z","v":103293,"vw":40.600132},{"c":41.48,"h":41.5035,"l":40.59,"n":1187,"o":41.02,"t":"2026-03-02T05:00:00Z","v":113889,"vw":41.092463},{"c":38.62,"h":39.2099,"l":37.7115,"n":1053,"o":39.2,"t":"2026-03-03T05:00:00Z","v":110212,"vw":38.554421},{"c":39.26,"h":39.59,"l":38.7747,"n":991,"o":39.55,"t":"2026-03-04T05:00:00Z","v":87571,"vw":39.279952},{"c":37.82,"h":38.72,"l":36.8941,"n":952,"o":38.72,"t":"2026-03-05T05:00:00Z","v":92357,"vw":37.736174},{"c":36.76,"h":37.729,"l":36.55,"n":713,"o":36.67,"t":"2026-03-06T05:00:00Z","v":78387,"vw":37.108129},{"c":37.93,"h":37.96,"l":35.695,"n":781,"o":35.96,"t":"2026-03-09T04:00:00Z","v":110272,"vw":36.498951},{"c":38.44,"h":39.09,"l":38.33,"n":862,"o":38.33,"t":"2026-03-10T04:00:00Z","v":133855,"vw":38.792345},{"c":37.97,"h":38.28,"l":37.46,"n":548,"o":38.19,"t":"2026-03-11T04:00:00Z","v":50944,"vw":37.928529},{"c":36.75,"h":37.66,"l":36.43,"n":1051,"o":37.66,"t":"2026-03-12T04:00:00Z","v":139377,"vw":36.898869},{"c":35.54,"h":37.01,"l":35.46,"n":929,"o":36.86,"t":"2026-03-13T04:00:00Z","v":103519,"vw":36.161559},{"c":36.18,"h":36.55,"l":35.84,"n":653,"o":35.92,"t":"2026-03-16T04:00:00Z","v":72838,"vw":36.280598},{"c":36.48,"h":36.7755,"l":36.18,"n":282,"o":36.41,"t":"2026-03-17T04:00:00Z","v":24748,"vw":36.454156},{"c":35.51,"h":36.11,"l":35.49,"n":537,"o":35.98,"t":"2026-03-18T04:00:00Z","v":57021,"vw":35.824315},{"c":35.07,"h":35.325,"l":33.9601,"n":857,"o":34.17,"t":"2026-03-19T04:00:00Z","v":121641,"vw":34.483062},{"c":33.73,"h":35.05,"l":33.5101,"n":981,"o":34.99,"t":"2026-03-20T04:00:00Z","v":100858,"vw":33.959541},{"c":34.6,"h":35.35,"l":34.25,"n":423,"o":34.25,"t":"2026-03-23T04:00:00Z","v":51993,"vw":35.003064},{"c":35.22,"h":35.35,"l":34.37,"n":414,"o":34.83,"t":"2026-03-24T04:00:00Z","v":52321,"vw":34.873256},{"c":35.39,"h":35.78,"l":35.24,"n":403,"o":35.6,"t":"2026-03-25T04:00:00Z","v":45105,"vw":35.43856},{"c":33.61,"h":34.76,"l":33.57,"n":601,"o":34.7,"t":"2026-03-26T04:00:00Z","v":54291,"vw":34.183055},{"c":33.34,"h":33.65,"l":33.2,"n":293,"o":33.51,"t":"2026-03-27T04:00:00Z","v":25131,"vw":33.386558},{"c":31.82,"h":33.62,"l":31.61,"n":1536,"o":33.62,"t":"2026-03-30T04:00:00Z","v":191101,"vw":32.23636},{"c":33.41,"h":33.41,"l":32.42,"n":475,"o":32.42,"t":"2026-03-31T04:00:00Z","v":49798,"vw":32.964544},{"c":34,"h":34.402,"l":33.915,"n":417,"o":33.93,"t":"2026-04-01T04:00:00Z","v":69261,"vw":34.128999},{"c":34.29,"h":34.57,"l":32.93,"n":433,"o":33.08,"t":"2026-04-02T04:00:00Z","v":50311,"vw":34.000087},{"c":34.18,"h":34.4,"l":34.055,"n":364,"o":34.33,"t":"2026-04-06T04:00:00Z","v":50642,"vw":34.229922},{"c":33.98,"h":34.22,"l":33.6817,"n":253,"o":34.01,"t":"2026-04-07T04:00:00Z","v":41302,"vw":33.891244},{"c":35.32,"h":35.48,"l":34.9165,"n":695,"o":35.19,"t":"2026-04-08T04:00:00Z","v":115800,"vw":35.280741},{"c":35.57,"h":35.795,"l":35.38,"n":540,"o":35.43,"t":"2026-04-09T04:00:00Z","v":83521,"vw":35.583492},{"c":35.67,"h":36,"l":35.555,"n":356,"o":35.82,"t":"2026-04-10T04:00:00Z","v":23785,"vw":35.742417},{"c":36.1,"h":36.15,"l":35.42,"n":356,"o":35.47,"t":"2026-04-13T04:00:00Z","v":36567,"vw":35.903495},{"c":36.66,"h":36.8272,"l":36.42,"n":446,"o":36.74,"t":"2026-04-14T04:00:00Z","v":63192,"vw":36.65869},{"c":35.98,"h":36.68,"l":35.68,"n":337,"o":36.68,"t":"2026-04-15T04:00:00Z","v":40186,"vw":36.089268},{"c":35.8,"h":36.089,"l":35.7101,"n":253,"o":35.93,"t":"2026-04-16T04:00:00Z","v":30392,"vw":35.848323},{"c":36.61,"h":36.91,"l":36.36,"n":383,"o":36.38,"t":"2026-04-17T04:00:00Z","v":32717,"vw":36.618158},{"c":37.15,"h":37.15,"l":36.4,"n":838,"o":36.54,"t":"2026-04-20T04:00:00Z","v":83406,"vw":36.772942},{"c":36.66,"h":37.6,"l":36.57,"n":311,"o":37.6,"t":"2026-04-21T04:00:00Z","v":119443,"vw":37.003113},{"c":37.28,"h":37.355,"l":36.8601,"n":165,"o":37.21,"t":"2026-04-22T04:00:00Z","v":10274,"vw":37.067138},{"c":37.4,"h":38,"l":36.81,"n":248,"o":37.24,"t":"2026-04-23T04:00:00Z","v":28987,"vw":37.577616},{"c":37.9,"h":38.08,"l":37.48,"n":361,"o":38.005,"t":"2026-04-24T04:00:00Z","v":33403,"vw":37.887889},{"c":37.8335,"h":37.87,"l":37.07,"n":232,"o":37.6,"t":"2026-04-27T04:00:00Z","v":15853,"vw":37.59169},{"c":36.39,"h":37.145,"l":35.84,"n":422,"o":36.72,"t":"2026-04-28T04:00:00Z","v":39850,"vw":36.253065},{"c":36.43,"h":36.57,"l":36.0618,"n":552,"o":36.54,"t":"2026-04-29T04:00:00Z","v":81202,"vw":36.361906},{"c":38.11,"h":38.18,"l":37.0856,"n":304,"o":37.21,"t":"2026-04-30T04:00:00Z","v":41605,"vw":37.783914},{"c":38.62,"h":38.67,"l":38.15,"n":286,"o":38.15,"t":"2026-05-01T04:00:00Z","v":31843,"vw":38.477758},{"c":38.83,"h":39.055,"l":38.485,"n":339,"o":38.83,"t":"2026-05-04T04:00:00Z","v":47959,"vw":38.796762},{"c":40.27,"h":40.62,"l":39.91,"n":536,"o":39.91,"t":"2026-05-05T04:00:00Z","v":85303,"vw":40.400492},{"c":41.24,"h":41.3,"l":40.02,"n":459,"o":41.18,"t":"2026-05-06T04:00:00Z","v":79959,"vw":40.879608},{"c":40.09,"h":41.71,"l":39.81,"n":424,"o":41.67,"t":"2026-05-07T04:00:00Z","v":51124,"vw":40.467569},{"c":40.81,"h":40.93,"l":40.37,"n":267,"o":40.73,"t":"2026-05-08T04:00:00Z","v":31064,"vw":40.755976},{"c":42,"h":42.09,"l":41.05,"n":430,"o":41.05,"t":"2026-05-11T04:00:00Z","v":51339,"vw":41.760028},{"c":41.46,"h":41.51,"l":39.95,"n":573,"o":41.47,"t":"2026-05-12T04:00:00Z","v":64187,"vw":40.822863},{"c":41.96,"h":42.3,"l":40.87,"n":340,"o":41.9,"t":"2026-05-13T04:00:00Z","v":38951,"vw":41.684667},{"c":42.16,"h":42.22,"l":41.6,"n":291,"o":42.03,"t":"2026-05-14T04:00:00Z","v":32002,"vw":41.930261},{"c":40.63,"h":41.025,"l":40.32,"n":413,"o":40.97,"t":"2026-05-15T04:00:00Z","v":43300,"vw":40.718537},{"c":39.63,"h":40.85,"l":39.2717,"n":439,"o":40.85,"t":"2026-05-18T04:00:00Z","v":65422,"vw":39.997816},{"c":38.9,"h":39.36,"l":38.27,"n":473,"o":39.04,"t":"2026-05-19T04:00:00Z","v":71554,"vw":38.879504},{"c":39.78,"h":40.12,"l":39.275,"n":533,"o":39.38,"t":"2026-05-20T04:00:00Z","v":73188,"vw":39.635431},{"c":40.09,"h":40.34,"l":39.64,"n":230,"o":39.64,"t":"2026-05-21T04:00:00Z","v":26243,"vw":40.084038},{"c":39.945,"h":40.42,"l":39.85,"n":202,"o":40.42,"t":"2026-05-22T04:00:00Z","v":17918,"vw":40.069667},{"c":40.95,"h":41.17,"l":40.755,"n":243,"o":41.02,"t":"2026-05-26T04:00:00Z","v":24384,"vw":40.977486},{"c":40.67,"h":41.39,"l":40.2,"n":393,"o":41.39,"t":"2026-05-27T04:00:00Z","v":31906,"vw":40.628441},{"c":40.87,"h":41.16,"l":40.17,"n":302,"o":40.69,"t":"2026-05-28T04:00:00Z","v":34531,"vw":40.786603},{"c":40.72,"h":41.01,"l":39.91,"n":242,"o":41.01,"t":"2026-05-29T04:00:00Z","v":21675,"vw":40.521684},{"c":40.62,"h":41.05,"l":39.95,"n":302,"o":40.31,"t":"2026-06-01T04:00:00Z","v":28583,"vw":40.674649},{"c":41.87,"h":41.9,"l":40.93,"n":315,"o":40.93,"t":"2026-06-02T04:00:00Z","v":53456,"vw":41.704434},{"c":41.81,"h":42.17,"l":40.9678,"n":452,"o":42.17,"t":"2026-06-03T04:00:00Z","v":50770,"vw":41.814734},{"c":42.29,"h":42.65,"l":40.48,"n":381,"o":40.72,"t":"2026-06-04T04:00:00Z","v":42579,"vw":41.648283},{"c":39.13,"h":41.2,"l":38.99,"n":696,"o":41.2,"t":"2026-06-05T04:00:00Z","v":66169,"vw":40.032453},{"c":39.97,"h":40.52,"l":39.695,"n":533,"o":40.27,"t":"2026-06-08T04:00:00Z","v":58736,"vw":40.142611},{"c":39.51,"h":41.19,"l":37.255,"n":834,"o":40.61,"t":"2026-06-09T04:00:00Z","v":99603,"vw":38.714358},{"c":38.84,"h":40.49,"l":38.83,"n":239,"o":39.06,"t":"2026-06-10T04:00:00Z","v":20721,"vw":39.33675},{"c":41.33,"h":41.42,"l":39.42,"n":280,"o":39.42,"t":"2026-06-11T04:00:00Z","v":21183,"vw":40.43804},{"c":41.34,"h":42.03,"l":41.15,"n":239,"o":41.42,"t":"2026-06-12T04:00:00Z","v":20556,"vw":41.599664},{"c":42.5,"h":42.71,"l":42.18,"n":414,"o":42.58,"t":"2026-06-15T04:00:00Z","v":53481,"vw":42.52148},{"c":41.49,"h":42.72,"l":41.4,"n":443,"o":42.69,"t":"2026-06-16T04:00:00Z","v":42949,"vw":42.284392},{"c":41.58,"h":42.58,"l":41.57,"n":360,"o":41.81,"t":"2026-06-17T04:00:00Z","v":25963,"vw":42.159103},{"c":42.96,"h":43.0527,"l":42.0101,"n":327,"o":42.42,"t":"2026-06-18T04:00:00Z","v":31504,"vw":42.569061},{"c":43.95,"h":44.08,"l":43.36,"n":418,"o":43.56,"t":"2026-06-22T04:00:00Z","v":64645,"vw":43.77629},{"c":42.1,"h":42.83,"l":41.61,"n":413,"o":41.94,"t":"2026-06-23T04:00:00Z","v":34490,"vw":42.13309},{"c":41.84,"h":42.4,"l":41.3,"n":430,"o":42.14,"t":"2026-06-24T04:00:00Z","v":21592,"vw":41.921414},{"c":42.48,"h":43.34,"l":41.85,"n":326,"o":43.05,"t":"2026-06-25T04:00:00Z","v":34212,"vw":42.644403},{"c":41.48,"h":42.04,"l":41.18,"n":406,"o":41.89,"t":"2026-06-26T04:00:00Z","v":34739,"vw":41.673306},{"c":42.66,"h":42.69,"l":40.935,"n":335,"o":41.91,"t":"2026-06-29T04:00:00Z","v":31137,"vw":41.773158},{"c":43.55,"h":43.76,"l":42.8701,"n":287,"o":42.9,"t":"2026-06-30T04:00:00Z","v":34996,"vw":43.271891},{"c":42.43,"h":43.1,"l":42.38,"n":383,"o":43,"t":"2026-07-01T04:00:00Z","v":31367,"vw":42.716969},{"c":40.66,"h":42.7,"l":40.18,"n":658,"o":42.7,"t":"2026-07-02T04:00:00Z","v":59319,"vw":41.253503},{"c":41.41,"h":42.26,"l":41.28,"n":392,"o":41.28,"t":"2026-07-06T04:00:00Z","v":59234,"vw":41.74019},{"c":40.08,"h":40.89,"l":39.3514,"n":564,"o":40.89,"t":"2026-07-07T04:00:00Z","v":61511,"vw":40.104119},{"c":40,"h":40.35,"l":39.29,"n":290,"o":39.52,"t":"2026-07-08T04:00:00Z","v":30132,"vw":39.853155},{"c":41.07,"h":41.3878,"l":40.75,"n":338,"o":40.75,"t":"2026-07-09T04:00:00Z","v":39655,"vw":41.117969},{"c":40.22,"h":41.04,"l":40.0544,"n":257,"o":41.04,"t":"2026-07-10T04:00:00Z","v":17953,"vw":40.363052},{"c":39.15,"h":39.93,"l":39.03,"n":293,"o":39.93,"t":"2026-07-13T04:00:00Z","v":32528,"vw":39.273952},{"c":39.73,"h":39.77,"l":39.39,"n":178,"o":39.73,"t":"2026-07-14T04:00:00Z","v":19763,"vw":39.647161},{"c":39.57,"h":39.95,"l":39.11,"n":216,"o":39.95,"t":"2026-07-15T04:00:00Z","v":15659,"vw":39.539928},{"c":38.41,"h":39.495,"l":38.26,"n":271,"o":39.27,"t":"2026-07-16T04:00:00Z","v":22480,"vw":38.642761},{"c":38.38,"h":38.64,"l":37.32,"n":470,"o":37.72,"t":"2026-07-17T04:00:00Z","v":48299,"vw":37.97768},{"c":38.05,"h":38.78,"l":38.03,"n":270,"o":38.5,"t":"2026-07-20T04:00:00Z","v":21852,"vw":38.456873},{"c":38.59,"h":38.76,"l":38.31,"n":257,"o":38.31,"t":"2026-07-21T04:00:00Z","v":17624,"vw":38.543359},{"c":38.02,"h":38.43,"l":38.02,"n":267,"o":38.33,"t":"2026-07-22T04:00:00Z","v":17899,"vw":38.199335},{"c":37.7,"h":37.74,"l":37.34,"n":178,"o":37.74,"t":"2026-07-23T04:00:00Z","v":44242,"vw":37.561421},{"c":37.31,"h":37.88,"l":37.25,"n":295,"o":37.88,"t":"2026-07-24T04:00:00Z","v":27799,"vw":37.509012},{"c":37.16,"h":37.81,"l":36.89,"n":185,"o":37.62,"t":"2026-07-27T04:00:00Z","v":15773,"vw":37.247369},{"c":37.32,"h":37.37,"l":36.54,"n":222,"o":37.16,"t":"2026-07-28T04:00:00Z","v":31618,"vw":37.002231},{"c":36.63,"h":37.38,"l":36.58,"n":214,"o":37.34,"t":"2026-07-29T04:00:00Z","v":14304,"vw":36.890543},{"c":37.33,"h":37.39,"l":36.6291,"n":316,"o":36.86,"t":"2026-07-30T04:00:00Z","v":26058,"vw":37.13442},{"c":36.99,"h":37.435,"l":36.87,"n":372,"o":37.435,"t":"2026-07-31T04:00:00Z","v":12954,"vw":37.096412},{"c":37.12,"h":37.23,"l":37,"n":177,"o":37.0599,"t":"2026-08-03T04:00:00Z","v":19005,"vw":37.135676},{"c":38.04,"h":38.115,"l":37.48,"n":233,"o":37.48,"t":"2026-08-04T04:00:00Z","v":27128,"vw":37.811246},{"c":38.13,"h":38.6865,"l":38.13,"n":212,"o":38.38,"t":"2026-08-05T04:00:00Z","v":22445,"vw":38.375547},{"c":36.98,"h":37.78,"l":36.95,"n":193,"o":37.78,"t":"2026-08-06T04:00:00Z","v":21926,"vw":37.340743},{"c":36.67,"h":36.97,"l":36.64,"n":161,"o":36.97,"t":"2026-08-07T04:00:00Z","v":18923,"vw":36.725777},{"c":36.69,"h":37.0299,"l":36.6,"n":164,"o":36.6,"t":"2026-08-10T04:00:00Z","v":18808,"vw":36.790777},{"c":36.98,"h":37.1538,"l":36.68,"n":141,"o":36.68,"t":"2026-08-11T04:00:00Z","v":42813,"vw":37.035824},{"c":37.17,"h":37.3,"l":37.025,"n":265,"o":37.3,"t":"2026-08-12T04:00:00Z","v":23958,"vw":37.13215},{"c":37.42,"h":37.59,"l":37.35,"n":180,"o":37.36,"t":"2026-08-13T04:00:00Z","v":15472,"vw":37.44264},{"c":37.79,"h":37.89,"l":37.39,"n":201,"o":37.39,"t":"2026-08-14T04:00:00Z","v":12646,"vw":37.696785},{"c":38.07,"h":38.18,"l":37.77,"n":136,"o":37.78,"t":"2026-08-17T04:00:00Z","v":12061,"vw":37.953177},{"c":37.17,"h":37.6,"l":37.17,"n":176,"o":37.57,"t":"2026-08-18T04:00:00Z","v":17417,"vw":37.272331},{"c":37.1439,"h":37.45,"l":36.98,"n":110,"o":37.45,"t":"2026-08-19T04:00:00Z","v":5578,"vw":37.226473},{"c":36.36,"h":36.83,"l":36.36,"n":156,"o":36.817,"t":"2026-08-20T04:00:00Z","v":17698,"vw":36.568243},{"c":36.91,"h":36.91,"l":36.451,"n":119,"o":36.56,"t":"2026-08-21T04:00:00Z","v":8359,"vw":36.634966},{"c":36.855,"h":37,"l":36.75,"n":136,"o":36.75,"t":"2026-08-24T04:00:00Z","v":11136,"vw":36.90307},{"c":36.89,"h":37.06,"l":36.66,"n":367,"o":37.06,"t":"2026-08-25T04:00:00Z","v":52883,"vw":36.80543},{"c":36.92,"h":37.02,"l":36.65,"n":113,"o":36.65,"t":"2026-08-26T04:00:00Z","v":7975,"vw":36.881241},{"c":37.27,"h":37.28,"l":36.96,"n":136,"o":36.96,"t":"2026-08-27T04:00:00Z","v":7816,"vw":37.219437},{"c":36.58,"h":37.08,"l":36.39,"n":195,"o":37.08,"t":"2026-08-28T04:00:00Z","v":18576,"vw":36.715716},{"c":36.228,"h":36.42,"l":35.9,"n":154,"o":36.42,"t":"2026-08-31T04:00:00Z","v":35803,"vw":36.057792},{"c":35.4312,"h":36.07,"l":35.4312,"n":156,"o":35.73,"t":"2026-09-01T04:00:00Z","v":14123,"vw":35.634882},{"c":35.911,"h":36.03,"l":35.63,"n":167,"o":35.65,"t":"2026-09-02T04:00:00Z","v":17590,"vw":35.756199},{"c":36.5338,"h":36.5338,"l":36.2,"n":140,"o":36.3,"t":"2026-09-03T04:00:00Z","v":8932,"vw":36.406395},{"c":36.28,"h":36.45,"l":36.1937,"n":115,"o":36.45,"t":"2026-09-04T04:00:00Z","v":9310,"vw":36.301662},{"c":36.2767,"h":36.55,"l":36.07,"n":141,"o":36.17,"t":"2026-09-08T04:00:00Z","v":6868,"vw":36.328939},{"c":35.7362,"h":36.025,"l":35.7258,"n":83,"o":35.93,"t":"2026-09-09T04:00:00Z","v":3290,"vw":35.842896},{"c":35.1935,"h":35.44,"l":35.19,"n":118,"o":35.44,"t":"2026-09-10T04:00:00Z","v":10831,"vw":35.317186},{"c":35.245,"h":35.64,"l":35.2205,"n":93,"o":35.33,"t":"2026-09-11T04:00:00Z","v":8123,"vw":35.363757},{"c":34.8753,"h":34.935,"l":34.61,"n":105,"o":34.65,"t":"2026-09-14T04:00:00Z","v":4615,"vw":34.815898},{"c":34.52,"h":34.52,"l":34.3744,"n":101,"o":34.485,"t":"2026-09-15T04:00:00Z","v":5599,"vw":34.453709},{"c":34.71,"h":35.05,"l":34.335,"n":119,"o":34.62,"t":"2026-09-16T04:00:00Z","v":3504,"vw":34.668107},{"c":35.16,"h":35.4642,"l":35.16,"n":138,"o":35.27,"t":"2026-09-17T04:00:00Z","v":12425,"vw":35.386119},{"c":35.31,"h":35.31,"l":35.03,"n":95,"o":35.22,"t":"2026-09-18T04:00:00Z","v":6645,"vw":35.10048},{"c":35.51,"h":35.5895,"l":35.41,"n":131,"o":35.55,"t":"2026-09-21T04:00:00Z","v":8994,"vw":35.510742},{"c":35.56,"h":35.64,"l":35.4,"n":118,"o":35.6,"t":"2026-09-22T04:00:00Z","v":19368,"vw":35.522968},{"c":34.9526,"h":35.43,"l":34.9,"n":121,"o":35.43,"t":"2026-09-23T04:00:00Z","v":8577,"vw":35.024496},{"c":35.1382,"h":35.18,"l":34.62,"n":108,"o":34.62,"t":"2026-09-24T04:00:00Z","v":9549,"vw":34.893267},{"c":35.1265,"h":35.28,"l":35.1265,"n":99,"o":35.2,"t":"2026-09-25T04:00:00Z","v":11794,"vw":35.206709},{"c":34.76,"h":34.92,"l":34.52,"n":110,"o":34.52,"t":"2026-09-28T04:00:00Z","v":5990,"vw":34.701756},{"c":34.9008,"h":34.9008,"l":34.685,"n":92,"o":34.77,"t":"2026-09-29T04:00:00Z","v":5551,"vw":34.823814},{"c":34.8103,"h":35.15,"l":34.8103,"n":67,"o":35.14,"t":"2026-09-30T04:00:00Z","v":1484,"vw":35.100479},{"c":34.83,"h":35,"l":34.74,"n":103,"o":34.855,"t":"2026-10-01T04:00:00Z","v":7170,"vw":34.857356},{"c":35.3906,"h":35.405,"l":35.13,"n":134,"o":35.3,"t":"2026-10-02T04:00:00Z","v":15205,"vw":35.240004},{"c":35.835,"h":35.935,"l":35.51,"n":155,"o":35.51,"t":"2026-10-05T04:00:00Z","v":9016,"vw":35.792216},{"c":35.6617,"h":36.06,"l":35.61,"n":95,"o":35.99,"t":"2026-10-06T04:00:00Z","v":8952,"vw":35.80075},{"c":35.458,"h":35.59,"l":35.19,"n":77,"o":35.19,"t":"2026-10-07T04:00:00Z","v":13265,"vw":35.510872},{"c":35.0844,"h":35.2599,"l":34.91,"n":113,"o":35.18,"t":"2026-10-08T04:00:00Z","v":12559,"vw":35.058536},{"c":35.79,"h":35.79,"l":35.41,"n":124,"o":35.49,"t":"2026-10-09T04:00:00Z","v":8853,"vw":35.676236},{"c":35.3506,"h":35.5715,"l":35.23,"n":64,"o":35.5715,"t":"2026-10-12T04:00:00Z","v":4066,"vw":35.321363},{"c":35.1465,"h":35.1465,"l":34.675,"n":67,"o":34.79,"t":"2026-10-13T04:00:00Z","v":3986,"vw":34.88746},{"c":33.6323,"h":34.464,"l":33.51,"n":194,"o":34.46,"t":"2026-10-14T04:00:00Z","v":25732,"vw":33.84325},{"c":33.28,"h":33.36,"l":32.3955,"n":117,"o":32.68,"t":"2026-10-15T04:00:00Z","v":10788,"vw":32.83912},{"c":32.1221,"h":33.3,"l":32.07,"n":136,"o":33.3,"t":"2026-10-16T04:00:00Z","v":8523,"vw":32.406924},{"c":32.44,"h":32.72,"l":32.42,"n":116,"o":32.62,"t":"2026-10-19T04:00:00Z","v":8809,"vw":32.505357},{"c":32.8651,"h":32.9996,"l":32.32,"n":93,"o":32.32,"t":"2026-10-20T04:00:00Z","v":187959,"vw":32.885328},{"c":33.3386,"h":33.465,"l":32.995,"n":186,"o":33.03,"t":"2026-10-21T04:00:00Z","v":20512,"vw":33.305573}],"volatilityBars":[{"c":35.42,"h":35.55,"l":35.42,"n":15,"o":35.55,"t":"2026-09-21T13:30:00Z","v":560,"vw":35.474198},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-09-21T14:00:00Z","v":107,"vw":35.49},{"c":35.478,"h":35.535,"l":35.47,"n":4,"o":35.535,"t":"2026-09-21T14:45:00Z","v":521,"vw":35.486254},{"c":35.49,"h":35.49,"l":35.46,"n":18,"o":35.485,"t":"2026-09-21T15:00:00Z","v":2127,"vw":35.475561},{"c":35.45,"h":35.46,"l":35.45,"n":3,"o":35.46,"t":"2026-09-21T15:15:00Z","v":400,"vw":35.456472},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-09-21T16:15:00Z","v":1000,"vw":35.53},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-09-21T17:00:00Z","v":300,"vw":35.41},{"c":35.56,"h":35.5895,"l":35.5401,"n":3,"o":35.5401,"t":"2026-09-21T19:00:00Z","v":1048,"vw":35.564685},{"c":35.52,"h":35.52,"l":35.52,"n":3,"o":35.52,"t":"2026-09-21T19:15:00Z","v":204,"vw":35.52},{"c":35.55,"h":35.56,"l":35.55,"n":5,"o":35.56,"t":"2026-09-21T19:30:00Z","v":1445,"vw":35.55169},{"c":35.53,"h":35.54,"l":35.53,"n":2,"o":35.54,"t":"2026-09-21T19:45:00Z","v":200,"vw":35.535},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-09-21T20:00:00Z","v":237,"vw":35.51},{"c":35.5799,"h":35.6,"l":35.5,"n":7,"o":35.5,"t":"2026-09-22T13:30:00Z","v":1271,"vw":35.518096},{"c":35.4301,"h":35.4301,"l":35.4301,"n":2,"o":35.4301,"t":"2026-09-22T13:45:00Z","v":201,"vw":35.4301},{"c":35.4,"h":35.55,"l":35.4,"n":5,"o":35.55,"t":"2026-09-22T14:15:00Z","v":1930,"vw":35.472159},{"c":35.486,"h":35.486,"l":35.46,"n":6,"o":35.4793,"t":"2026-09-22T15:00:00Z","v":4892,"vw":35.477099},{"c":35.43,"h":35.4495,"l":35.43,"n":4,"o":35.43,"t":"2026-09-22T15:30:00Z","v":1190,"vw":35.438097},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-09-22T18:00:00Z","v":100,"vw":35.64},{"c":35.57,"h":35.57,"l":35.57,"n":3,"o":35.57,"t":"2026-09-22T18:45:00Z","v":253,"vw":35.57},{"c":35.5656,"h":35.5656,"l":35.55,"n":12,"o":35.56,"t":"2026-09-22T19:00:00Z","v":5080,"vw":35.558602},{"c":35.58,"h":35.58,"l":35.58,"n":6,"o":35.58,"t":"2026-09-22T19:15:00Z","v":330,"vw":35.58},{"c":35.625,"h":35.625,"l":35.625,"n":1,"o":35.625,"t":"2026-09-22T19:30:00Z","v":437,"vw":35.625},{"c":35.59,"h":35.59,"l":35.59,"n":7,"o":35.59,"t":"2026-09-22T19:45:00Z","v":2577,"vw":35.59},{"c":35.56,"h":35.56,"l":35.56,"n":4,"o":35.56,"t":"2026-09-22T20:00:00Z","v":112,"vw":35.56},{"c":35.39,"h":35.43,"l":35.385,"n":6,"o":35.43,"t":"2026-09-23T13:30:00Z","v":998,"vw":35.394638},{"c":35.032,"h":35.032,"l":35.032,"n":3,"o":35.032,"t":"2026-09-23T14:30:00Z","v":452,"vw":35.032},{"c":35.08,"h":35.08,"l":35.08,"n":2,"o":35.08,"t":"2026-09-23T15:00:00Z","v":300,"vw":35.08},{"c":35.08,"h":35.0801,"l":35.08,"n":2,"o":35.0801,"t":"2026-09-23T15:30:00Z","v":310,"vw":35.080068},{"c":34.9,"h":34.906,"l":34.9,"n":4,"o":34.9,"t":"2026-09-23T18:30:00Z","v":402,"vw":34.9015},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-09-23T19:15:00Z","v":100,"vw":34.95},{"c":34.9401,"h":34.9856,"l":34.93,"n":17,"o":34.97,"t":"2026-09-23T19:30:00Z","v":3878,"vw":34.949111},{"c":34.985,"h":34.985,"l":34.93,"n":8,"o":34.93,"t":"2026-09-23T19:45:00Z","v":884,"vw":34.948656},{"c":34.62,"h":34.62,"l":34.62,"n":6,"o":34.62,"t":"2026-09-24T13:30:00Z","v":3034,"vw":34.62},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-09-24T14:00:00Z","v":1200,"vw":34.93},{"c":34.9712,"h":34.9712,"l":34.97,"n":11,"o":34.97,"t":"2026-09-24T14:45:00Z","v":846,"vw":34.97015},{"c":35.015,"h":35.015,"l":35.015,"n":1,"o":35.015,"t":"2026-09-24T15:15:00Z","v":100,"vw":35.015},{"c":34.945,"h":34.945,"l":34.925,"n":2,"o":34.925,"t":"2026-09-24T16:00:00Z","v":300,"vw":34.931667},{"c":35.15,"h":35.15,"l":35.13,"n":3,"o":35.13,"t":"2026-09-24T16:45:00Z","v":289,"vw":35.14},{"c":35.066,"h":35.066,"l":35.0401,"n":3,"o":35.0401,"t":"2026-09-24T17:00:00Z","v":434,"vw":35.057628},{"c":35.0605,"h":35.0605,"l":35.0605,"n":1,"o":35.0605,"t":"2026-09-24T17:30:00Z","v":200,"vw":35.0605},{"c":35.15,"h":35.16,"l":35.15,"n":6,"o":35.16,"t":"2026-09-24T19:30:00Z","v":2060,"vw":35.150493},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-09-24T19:45:00Z","v":100,"vw":35.18},{"c":35.25,"h":35.25,"l":35.2,"n":7,"o":35.2,"t":"2026-09-25T13:30:00Z","v":1306,"vw":35.212327},{"c":35.225,"h":35.225,"l":35.1805,"n":2,"o":35.1805,"t":"2026-09-25T15:00:00Z","v":1700,"vw":35.198824},{"c":35.27,"h":35.27,"l":35.23,"n":6,"o":35.23,"t":"2026-09-25T15:15:00Z","v":651,"vw":35.258},{"c":35.28,"h":35.28,"l":35.28,"n":3,"o":35.28,"t":"2026-09-25T16:00:00Z","v":448,"vw":35.28},{"c":35.24,"h":35.24,"l":35.24,"n":5,"o":35.24,"t":"2026-09-25T17:15:00Z","v":1300,"vw":35.24},{"c":35.2,"h":35.21,"l":35.2,"n":3,"o":35.21,"t":"2026-09-25T18:15:00Z","v":1500,"vw":35.200683},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-09-25T18:30:00Z","v":225,"vw":35.19},{"c":35.21,"h":35.22,"l":35.21,"n":12,"o":35.21,"t":"2026-09-25T19:15:00Z","v":1500,"vw":35.212667},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-09-25T19:30:00Z","v":500,"vw":35.18},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-09-25T19:45:00Z","v":2000,"vw":35.17},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-09-28T13:15:00Z","v":100,"vw":34.51},{"c":34.52,"h":34.52,"l":34.52,"n":12,"o":34.52,"t":"2026-09-28T13:30:00Z","v":1477,"vw":34.52},{"c":34.735,"h":34.735,"l":34.61,"n":4,"o":34.61,"t":"2026-09-28T13:45:00Z","v":900,"vw":34.665556},{"c":34.6427,"h":34.6427,"l":34.6427,"n":1,"o":34.6427,"t":"2026-09-28T14:45:00Z","v":100,"vw":34.6427},{"c":34.775,"h":34.775,"l":34.7,"n":7,"o":34.7,"t":"2026-09-28T15:45:00Z","v":1100,"vw":34.750728},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-09-28T17:00:00Z","v":100,"vw":34.92},{"c":34.81,"h":34.82,"l":34.81,"n":4,"o":34.82,"t":"2026-09-28T18:30:00Z","v":402,"vw":34.815},{"c":34.84,"h":34.84,"l":34.83,"n":2,"o":34.83,"t":"2026-09-28T19:15:00Z","v":200,"vw":34.835},{"c":34.85,"h":34.855,"l":34.85,"n":2,"o":34.855,"t":"2026-09-28T19:30:00Z","v":845,"vw":34.854408},{"c":34.76,"h":34.76,"l":34.76,"n":3,"o":34.76,"t":"2026-09-28T20:00:00Z","v":103,"vw":34.76},{"c":34.77,"h":34.77,"l":34.77,"n":6,"o":34.77,"t":"2026-09-29T13:30:00Z","v":189,"vw":34.77},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-09-29T14:15:00Z","v":100,"vw":34.75},{"c":34.685,"h":34.685,"l":34.685,"n":1,"o":34.685,"t":"2026-09-29T15:45:00Z","v":135,"vw":34.685},{"c":34.69,"h":34.7,"l":34.69,"n":4,"o":34.7,"t":"2026-09-29T16:30:00Z","v":800,"vw":34.6925},{"c":34.88,"h":34.88,"l":34.87,"n":4,"o":34.87,"t":"2026-09-29T19:00:00Z","v":490,"vw":34.872151},{"c":34.88,"h":34.88,"l":34.88,"n":3,"o":34.88,"t":"2026-09-29T19:15:00Z","v":600,"vw":34.88},{"c":34.8756,"h":34.88,"l":34.86,"n":5,"o":34.88,"t":"2026-09-29T19:30:00Z","v":929,"vw":34.872121},{"c":34.88,"h":34.88,"l":34.84,"n":5,"o":34.84,"t":"2026-09-29T19:45:00Z","v":1068,"vw":34.863887},{"c":34.7899,"h":34.7899,"l":34.74,"n":3,"o":34.74,"t":"2026-09-29T22:45:00Z","v":399,"vw":34.76495},{"c":35.14,"h":35.14,"l":35.14,"n":5,"o":35.14,"t":"2026-09-30T13:30:00Z","v":133,"vw":35.14},{"c":35.09,"h":35.11,"l":35.08,"n":5,"o":35.08,"t":"2026-09-30T15:00:00Z","v":600,"vw":35.093333},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-30T15:15:00Z","v":100,"vw":35.15},{"c":35.108,"h":35.108,"l":35.108,"n":2,"o":35.108,"t":"2026-09-30T15:30:00Z","v":103,"vw":35.108},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-09-30T15:45:00Z","v":100,"vw":35.06},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-09-30T16:30:00Z","v":100,"vw":35.08},{"c":34.855,"h":34.86,"l":34.85,"n":8,"o":34.855,"t":"2026-10-01T13:45:00Z","v":1000,"vw":34.853493},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-01T14:15:00Z","v":256,"vw":34.79},{"c":34.76,"h":34.775,"l":34.76,"n":5,"o":34.76,"t":"2026-10-01T14:30:00Z","v":500,"vw":34.764217},{"c":34.83,"h":34.83,"l":34.83,"n":4,"o":34.83,"t":"2026-10-01T14:45:00Z","v":1751,"vw":34.83},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-01T15:30:00Z","v":200,"vw":34.74},{"c":34.8717,"h":34.8717,"l":34.8717,"n":1,"o":34.8717,"t":"2026-10-01T16:00:00Z","v":140,"vw":34.8717},{"c":34.93,"h":34.93,"l":34.93,"n":1,"o":34.93,"t":"2026-10-01T16:30:00Z","v":290,"vw":34.93},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-01T17:15:00Z","v":200,"vw":35},{"c":34.9,"h":34.9,"l":34.882,"n":12,"o":34.882,"t":"2026-10-01T17:45:00Z","v":663,"vw":34.891},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-01T18:15:00Z","v":100,"vw":34.82},{"c":34.91,"h":34.96,"l":34.91,"n":2,"o":34.96,"t":"2026-10-01T19:30:00Z","v":1150,"vw":34.923043},{"c":34.83,"h":34.83,"l":34.83,"n":3,"o":34.83,"t":"2026-10-01T20:00:00Z","v":252,"vw":34.83},{"c":35.3316,"h":35.3316,"l":35.3,"n":10,"o":35.3,"t":"2026-10-02T13:30:00Z","v":2551,"vw":35.312587},{"c":35.405,"h":35.405,"l":35.405,"n":2,"o":35.405,"t":"2026-10-02T14:15:00Z","v":501,"vw":35.405},{"c":35.13,"h":35.2015,"l":35.13,"n":31,"o":35.17,"t":"2026-10-02T15:15:00Z","v":7017,"vw":35.169993},{"c":35.2821,"h":35.2821,"l":35.2821,"n":2,"o":35.2821,"t":"2026-10-02T15:45:00Z","v":142,"vw":35.2821},{"c":35.25,"h":35.2501,"l":35.25,"n":9,"o":35.25,"t":"2026-10-02T16:15:00Z","v":1568,"vw":35.250045},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-02T16:30:00Z","v":351,"vw":35.25},{"c":35.32,"h":35.3395,"l":35.32,"n":7,"o":35.32,"t":"2026-10-02T17:45:00Z","v":1242,"vw":35.323305},{"c":35.315,"h":35.315,"l":35.315,"n":1,"o":35.315,"t":"2026-10-02T18:30:00Z","v":200,"vw":35.315},{"c":35.375,"h":35.375,"l":35.375,"n":1,"o":35.375,"t":"2026-10-02T19:00:00Z","v":263,"vw":35.375},{"c":35.3452,"h":35.3452,"l":35.3452,"n":1,"o":35.3452,"t":"2026-10-02T19:15:00Z","v":203,"vw":35.3452},{"c":35.36,"h":35.36,"l":35.36,"n":3,"o":35.36,"t":"2026-10-02T19:30:00Z","v":266,"vw":35.36},{"c":35.51,"h":35.51,"l":35.51,"n":4,"o":35.51,"t":"2026-10-05T13:30:00Z","v":156,"vw":35.51},{"c":35.63,"h":35.65,"l":35.62,"n":7,"o":35.62,"t":"2026-10-05T14:00:00Z","v":631,"vw":35.628095},{"c":35.68,"h":35.68,"l":35.68,"n":6,"o":35.68,"t":"2026-10-05T15:30:00Z","v":207,"vw":35.68},{"c":35.75,"h":35.75,"l":35.745,"n":2,"o":35.745,"t":"2026-10-05T15:45:00Z","v":303,"vw":35.74835},{"c":35.745,"h":35.745,"l":35.74,"n":2,"o":35.74,"t":"2026-10-05T16:00:00Z","v":300,"vw":35.741667},{"c":35.745,"h":35.745,"l":35.74,"n":3,"o":35.74,"t":"2026-10-05T16:30:00Z","v":500,"vw":35.741},{"c":35.7481,"h":35.7481,"l":35.7481,"n":1,"o":35.7481,"t":"2026-10-05T16:45:00Z","v":139,"vw":35.7481},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-05T17:00:00Z","v":101,"vw":35.74},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-05T17:15:00Z","v":212,"vw":35.76},{"c":35.79,"h":35.81,"l":35.76,"n":6,"o":35.76,"t":"2026-10-05T17:30:00Z","v":2007,"vw":35.787205},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-05T18:15:00Z","v":100,"vw":35.85},{"c":35.865,"h":35.865,"l":35.865,"n":1,"o":35.865,"t":"2026-10-05T18:45:00Z","v":100,"vw":35.865},{"c":35.88,"h":35.88,"l":35.87,"n":4,"o":35.87,"t":"2026-10-05T19:00:00Z","v":555,"vw":35.876396},{"c":35.935,"h":35.935,"l":35.9,"n":7,"o":35.91,"t":"2026-10-05T19:30:00Z","v":963,"vw":35.909701},{"c":35.835,"h":35.865,"l":35.835,"n":2,"o":35.865,"t":"2026-10-05T19:45:00Z","v":1150,"vw":35.85},{"c":36.0382,"h":36.06,"l":35.99,"n":3,"o":35.99,"t":"2026-10-06T13:30:00Z","v":496,"vw":36.037915},{"c":36,"h":36,"l":35.95,"n":4,"o":35.95,"t":"2026-10-06T13:45:00Z","v":1302,"vw":35.979371},{"c":35.8508,"h":35.8508,"l":35.8508,"n":1,"o":35.8508,"t":"2026-10-06T14:00:00Z","v":130,"vw":35.8508},{"c":35.635,"h":35.635,"l":35.635,"n":1,"o":35.635,"t":"2026-10-06T14:15:00Z","v":200,"vw":35.635},{"c":35.61,"h":35.61,"l":35.61,"n":2,"o":35.61,"t":"2026-10-06T14:30:00Z","v":288,"vw":35.61},{"c":35.695,"h":35.75,"l":35.69,"n":3,"o":35.69,"t":"2026-10-06T14:45:00Z","v":1350,"vw":35.717685},{"c":35.84,"h":35.84,"l":35.84,"n":4,"o":35.84,"t":"2026-10-06T16:00:00Z","v":900,"vw":35.84},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-06T16:15:00Z","v":100,"vw":35.76},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-06T18:00:00Z","v":300,"vw":35.84},{"c":35.7935,"h":35.7935,"l":35.7935,"n":1,"o":35.7935,"t":"2026-10-06T18:15:00Z","v":100,"vw":35.7935},{"c":35.74,"h":35.77,"l":35.74,"n":7,"o":35.77,"t":"2026-10-06T18:45:00Z","v":1940,"vw":35.748737},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-06T19:00:00Z","v":242,"vw":35.81},{"c":35.7,"h":35.7,"l":35.7,"n":10,"o":35.7,"t":"2026-10-06T19:30:00Z","v":1002,"vw":35.7},{"c":35.19,"h":35.19,"l":35.19,"n":8,"o":35.19,"t":"2026-10-07T13:30:00Z","v":684,"vw":35.19},{"c":35.51,"h":35.535,"l":35.51,"n":2,"o":35.535,"t":"2026-10-07T15:45:00Z","v":5345,"vw":35.510935},{"c":35.525,"h":35.535,"l":35.49,"n":8,"o":35.49,"t":"2026-10-07T16:00:00Z","v":1425,"vw":35.503596},{"c":35.59,"h":35.59,"l":35.59,"n":4,"o":35.59,"t":"2026-10-07T17:15:00Z","v":900,"vw":35.59},{"c":35.56,"h":35.56,"l":35.53,"n":2,"o":35.53,"t":"2026-10-07T18:00:00Z","v":2565,"vw":35.551883},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-07T18:15:00Z","v":200,"vw":35.57},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-07T18:30:00Z","v":646,"vw":35.55},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-10-07T18:45:00Z","v":700,"vw":35.54},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-07T19:30:00Z","v":240,"vw":35.45},{"c":35.46,"h":35.46,"l":35.45,"n":2,"o":35.45,"t":"2026-10-07T19:45:00Z","v":240,"vw":35.455833},{"c":35.23,"h":35.24,"l":35.18,"n":11,"o":35.18,"t":"2026-10-08T13:30:00Z","v":3580,"vw":35.194129},{"c":35.2599,"h":35.2599,"l":35.19,"n":5,"o":35.19,"t":"2026-10-08T14:00:00Z","v":448,"vw":35.229359},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-08T15:00:00Z","v":200,"vw":35.07},{"c":35.0601,"h":35.0601,"l":35.0601,"n":2,"o":35.0601,"t":"2026-10-08T15:30:00Z","v":839,"vw":35.0601},{"c":35.05,"h":35.05,"l":35.04,"n":6,"o":35.04,"t":"2026-10-08T16:00:00Z","v":1200,"vw":35.040833},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-08T16:15:00Z","v":152,"vw":35.08},{"c":34.9877,"h":34.9877,"l":34.9337,"n":3,"o":34.9337,"t":"2026-10-08T17:30:00Z","v":710,"vw":34.972271},{"c":34.97,"h":34.97,"l":34.92,"n":16,"o":34.96,"t":"2026-10-08T17:45:00Z","v":2668,"vw":34.956419},{"c":34.95,"h":34.95,"l":34.93,"n":5,"o":34.93,"t":"2026-10-08T18:00:00Z","v":1068,"vw":34.939567},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-08T18:30:00Z","v":300,"vw":34.99},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-08T19:00:00Z","v":300,"vw":34.91},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-08T19:30:00Z","v":284,"vw":34.96},{"c":35.0117,"h":35.0117,"l":35.0117,"n":1,"o":35.0117,"t":"2026-10-08T19:45:00Z","v":100,"vw":35.0117},{"c":35.605,"h":35.605,"l":35.49,"n":4,"o":35.49,"t":"2026-10-09T13:30:00Z","v":707,"vw":35.538936},{"c":35.52,"h":35.52,"l":35.41,"n":9,"o":35.41,"t":"2026-10-09T13:45:00Z","v":1405,"vw":35.454643},{"c":35.57,"h":35.57,"l":35.57,"n":2,"o":35.57,"t":"2026-10-09T14:00:00Z","v":101,"vw":35.57},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-09T14:30:00Z","v":100,"vw":35.57},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-09T14:45:00Z","v":130,"vw":35.47},{"c":35.665,"h":35.665,"l":35.665,"n":1,"o":35.665,"t":"2026-10-09T16:00:00Z","v":100,"vw":35.665},{"c":35.79,"h":35.79,"l":35.76,"n":22,"o":35.76,"t":"2026-10-09T19:45:00Z","v":4920,"vw":35.772018},{"c":35.5715,"h":35.5715,"l":35.5715,"n":1,"o":35.5715,"t":"2026-10-12T14:00:00Z","v":130,"vw":35.5715},{"c":35.395,"h":35.42,"l":35.395,"n":3,"o":35.42,"t":"2026-10-12T15:00:00Z","v":395,"vw":35.410799},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-12T15:45:00Z","v":200,"vw":35.38},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-12T16:00:00Z","v":300,"vw":35.4},{"c":35.36,"h":35.37,"l":35.36,"n":2,"o":35.37,"t":"2026-10-12T16:30:00Z","v":635,"vw":35.364724},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-12T17:00:00Z","v":160,"vw":35.28},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-10-12T17:30:00Z","v":500,"vw":35.27},{"c":35.2301,"h":35.2301,"l":35.23,"n":2,"o":35.23,"t":"2026-10-12T18:00:00Z","v":410,"vw":35.230076},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-12T18:30:00Z","v":300,"vw":35.24},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-12T19:00:00Z","v":300,"vw":35.24},{"c":35.29,"h":35.29,"l":35.28,"n":3,"o":35.28,"t":"2026-10-12T19:45:00Z","v":340,"vw":35.285882},{"c":34.64,"h":34.64,"l":34.64,"n":1,"o":34.64,"t":"2026-10-13T10:15:00Z","v":103,"vw":34.64},{"c":35,"h":35,"l":34.675,"n":15,"o":34.79,"t":"2026-10-13T13:30:00Z","v":1267,"vw":34.845967},{"c":35.005,"h":35.005,"l":35.005,"n":1,"o":35.005,"t":"2026-10-13T13:45:00Z","v":300,"vw":35.005},{"c":34.9566,"h":34.9566,"l":34.9566,"n":1,"o":34.9566,"t":"2026-10-13T14:00:00Z","v":300,"vw":34.9566},{"c":34.9928,"h":34.9928,"l":34.9928,"n":1,"o":34.9928,"t":"2026-10-13T14:15:00Z","v":150,"vw":34.9928},{"c":34.6997,"h":34.6997,"l":34.6997,"n":1,"o":34.6997,"t":"2026-10-13T15:45:00Z","v":146,"vw":34.6997},{"c":34.8705,"h":34.8705,"l":34.8705,"n":1,"o":34.8705,"t":"2026-10-13T17:15:00Z","v":100,"vw":34.8705},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-13T21:30:00Z","v":100,"vw":35.15},{"c":35.15,"h":35.15,"l":35.15,"n":2,"o":35.15,"t":"2026-10-13T22:15:00Z","v":1300,"vw":35.15},{"c":34.32,"h":34.464,"l":34.32,"n":12,"o":34.46,"t":"2026-10-14T13:45:00Z","v":2800,"vw":34.410161},{"c":34.3149,"h":34.3149,"l":34.3149,"n":1,"o":34.3149,"t":"2026-10-14T14:15:00Z","v":300,"vw":34.3149},{"c":34.35,"h":34.35,"l":34.3,"n":7,"o":34.32,"t":"2026-10-14T14:30:00Z","v":3215,"vw":34.327294},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-14T15:00:00Z","v":200,"vw":34.31},{"c":33.85,"h":33.894,"l":33.85,"n":16,"o":33.894,"t":"2026-10-14T15:45:00Z","v":2309,"vw":33.862215},{"c":33.9166,"h":33.9166,"l":33.9166,"n":1,"o":33.9166,"t":"2026-10-14T16:00:00Z","v":255,"vw":33.9166},{"c":33.76,"h":33.76,"l":33.76,"n":2,"o":33.76,"t":"2026-10-14T16:30:00Z","v":561,"vw":33.76},{"c":33.82,"h":33.8221,"l":33.8,"n":4,"o":33.8221,"t":"2026-10-14T17:00:00Z","v":862,"vw":33.81481},{"c":33.54,"h":33.57,"l":33.51,"n":19,"o":33.57,"t":"2026-10-14T17:45:00Z","v":4798,"vw":33.555198},{"c":33.58,"h":33.62,"l":33.58,"n":2,"o":33.62,"t":"2026-10-14T18:00:00Z","v":760,"vw":33.593684},{"c":33.635,"h":33.635,"l":33.635,"n":1,"o":33.635,"t":"2026-10-14T18:15:00Z","v":100,"vw":33.635},{"c":33.63,"h":33.63,"l":33.63,"n":1,"o":33.63,"t":"2026-10-14T18:30:00Z","v":2500,"vw":33.63},{"c":33.64,"h":33.64,"l":33.5201,"n":5,"o":33.5201,"t":"2026-10-14T19:00:00Z","v":607,"vw":33.565977},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-14T19:15:00Z","v":258,"vw":33.75},{"c":33.67,"h":33.7,"l":33.67,"n":5,"o":33.7,"t":"2026-10-14T19:30:00Z","v":458,"vw":33.687624},{"c":33.62,"h":33.66,"l":33.57,"n":22,"o":33.66,"t":"2026-10-14T19:45:00Z","v":4409,"vw":33.581531},{"c":33.33,"h":33.36,"l":33.33,"n":2,"o":33.36,"t":"2026-10-15T11:00:00Z","v":284,"vw":33.344155},{"c":32.5957,"h":32.68,"l":32.3955,"n":10,"o":32.68,"t":"2026-10-15T13:30:00Z","v":1467,"vw":32.549825},{"c":32.5001,"h":32.51,"l":32.5,"n":9,"o":32.51,"t":"2026-10-15T14:15:00Z","v":2543,"vw":32.504802},{"c":32.6186,"h":32.6186,"l":32.6186,"n":1,"o":32.6186,"t":"2026-10-15T14:30:00Z","v":100,"vw":32.6186},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-15T14:45:00Z","v":284,"vw":32.8},{"c":33.12,"h":33.12,"l":33.12,"n":1,"o":33.12,"t":"2026-10-15T15:15:00Z","v":300,"vw":33.12},{"c":33.025,"h":33.14,"l":33.025,"n":3,"o":33.14,"t":"2026-10-15T16:00:00Z","v":300,"vw":33.065},{"c":32.785,"h":32.855,"l":32.78,"n":5,"o":32.855,"t":"2026-10-15T16:15:00Z","v":609,"vw":32.795},{"c":32.8081,"h":32.8081,"l":32.8081,"n":2,"o":32.8081,"t":"2026-10-15T16:30:00Z","v":213,"vw":32.8081},{"c":32.895,"h":32.895,"l":32.89,"n":2,"o":32.89,"t":"2026-10-15T17:15:00Z","v":400,"vw":32.89125},{"c":33.005,"h":33.005,"l":32.955,"n":2,"o":32.955,"t":"2026-10-15T18:45:00Z","v":993,"vw":32.960035},{"c":33.095,"h":33.095,"l":33.09,"n":3,"o":33.09,"t":"2026-10-15T19:00:00Z","v":500,"vw":33.092037},{"c":33.33,"h":33.33,"l":33.275,"n":2,"o":33.275,"t":"2026-10-15T19:30:00Z","v":200,"vw":33.3025},{"c":33.26,"h":33.36,"l":33.26,"n":8,"o":33.36,"t":"2026-10-15T19:45:00Z","v":1626,"vw":33.289981},{"c":33.28,"h":33.28,"l":33.28,"n":2,"o":33.28,"t":"2026-10-15T20:00:00Z","v":197,"vw":33.28},{"c":33.11,"h":33.3,"l":33.1,"n":11,"o":33.3,"t":"2026-10-16T13:30:00Z","v":518,"vw":33.146614},{"c":32.86,"h":32.86,"l":32.86,"n":3,"o":32.86,"t":"2026-10-16T13:45:00Z","v":154,"vw":32.86},{"c":32.615,"h":32.64,"l":32.615,"n":5,"o":32.64,"t":"2026-10-16T14:00:00Z","v":1201,"vw":32.637897},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-16T14:15:00Z","v":100,"vw":32.8},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-16T16:00:00Z","v":200,"vw":32.35},{"c":32.4401,"h":32.474,"l":32.4401,"n":2,"o":32.474,"t":"2026-10-16T16:30:00Z","v":237,"vw":32.459696},{"c":32.3393,"h":32.3393,"l":32.3393,"n":1,"o":32.3393,"t":"2026-10-16T16:45:00Z","v":200,"vw":32.3393},{"c":32.36,"h":32.36,"l":32.295,"n":4,"o":32.295,"t":"2026-10-16T17:00:00Z","v":2400,"vw":32.326667},{"c":32.21,"h":32.23,"l":32.21,"n":2,"o":32.23,"t":"2026-10-16T18:30:00Z","v":1014,"vw":32.223097},{"c":32.15,"h":32.15,"l":32.1,"n":2,"o":32.1,"t":"2026-10-16T18:45:00Z","v":369,"vw":32.1229},{"c":32.175,"h":32.175,"l":32.175,"n":1,"o":32.175,"t":"2026-10-16T19:15:00Z","v":100,"vw":32.175},{"c":32.07,"h":32.16,"l":32.07,"n":9,"o":32.155,"t":"2026-10-16T19:30:00Z","v":942,"vw":32.134351},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-19T13:30:00Z","v":120,"vw":32.62},{"c":32.6211,"h":32.6211,"l":32.6211,"n":1,"o":32.6211,"t":"2026-10-19T15:00:00Z","v":125,"vw":32.6211},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-19T15:30:00Z","v":100,"vw":32.71},{"c":32.72,"h":32.72,"l":32.72,"n":7,"o":32.72,"t":"2026-10-19T15:45:00Z","v":877,"vw":32.72},{"c":32.51,"h":32.51,"l":32.49,"n":2,"o":32.49,"t":"2026-10-19T16:15:00Z","v":200,"vw":32.5},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-19T17:15:00Z","v":1405,"vw":32.56},{"c":32.474,"h":32.474,"l":32.474,"n":2,"o":32.474,"t":"2026-10-19T17:30:00Z","v":659,"vw":32.474},{"c":32.42,"h":32.47,"l":32.42,"n":35,"o":32.43,"t":"2026-10-19T17:45:00Z","v":4177,"vw":32.44661},{"c":32.47,"h":32.47,"l":32.47,"n":2,"o":32.47,"t":"2026-10-19T18:15:00Z","v":236,"vw":32.47},{"c":32.5301,"h":32.5301,"l":32.5301,"n":2,"o":32.5301,"t":"2026-10-19T19:30:00Z","v":168,"vw":32.5301},{"c":32.44,"h":32.44,"l":32.44,"n":4,"o":32.44,"t":"2026-10-19T20:00:00Z","v":120,"vw":32.44},{"c":32.5,"h":32.5,"l":32.32,"n":6,"o":32.32,"t":"2026-10-20T13:30:00Z","v":1957,"vw":32.340614},{"c":32.845,"h":32.845,"l":32.845,"n":3,"o":32.845,"t":"2026-10-20T14:45:00Z","v":125,"vw":32.845},{"c":32.9,"h":32.915,"l":32.9,"n":2,"o":32.915,"t":"2026-10-20T15:00:00Z","v":550,"vw":32.904091},{"c":32.86,"h":32.86,"l":32.86,"n":1,"o":32.86,"t":"2026-10-20T15:30:00Z","v":575,"vw":32.86},{"c":32.87,"h":32.87,"l":32.86,"n":7,"o":32.87,"t":"2026-10-20T16:30:00Z","v":708,"vw":32.868555},{"c":32.9996,"h":32.9996,"l":32.9996,"n":1,"o":32.9996,"t":"2026-10-20T17:30:00Z","v":150,"vw":32.9996},{"c":32.965,"h":32.965,"l":32.96,"n":2,"o":32.96,"t":"2026-10-20T18:15:00Z","v":400,"vw":32.96125},{"c":32.9717,"h":32.9717,"l":32.9717,"n":1,"o":32.9717,"t":"2026-10-20T18:30:00Z","v":200,"vw":32.9717},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-20T18:45:00Z","v":417,"vw":32.98},{"c":32.91,"h":32.945,"l":32.91,"n":5,"o":32.945,"t":"2026-10-20T19:00:00Z","v":1040,"vw":32.925269},{"c":32.97,"h":32.97,"l":32.89,"n":2,"o":32.89,"t":"2026-10-20T19:15:00Z","v":181057,"vw":32.890467},{"c":32.865,"h":32.865,"l":32.83,"n":4,"o":32.83,"t":"2026-10-20T19:45:00Z","v":244,"vw":32.844463},{"c":32.995,"h":33.03,"l":32.995,"n":4,"o":33.03,"t":"2026-10-21T13:30:00Z","v":376,"vw":33.014421},{"c":33.19,"h":33.19,"l":33.0908,"n":5,"o":33.0908,"t":"2026-10-21T13:45:00Z","v":400,"vw":33.144353},{"c":33.25,"h":33.25,"l":33.25,"n":9,"o":33.25,"t":"2026-10-21T14:00:00Z","v":2100,"vw":33.25},{"c":33.22,"h":33.2844,"l":33.22,"n":13,"o":33.2844,"t":"2026-10-21T16:30:00Z","v":2710,"vw":33.254354},{"c":33.287,"h":33.287,"l":33.287,"n":1,"o":33.287,"t":"2026-10-21T16:45:00Z","v":1000,"vw":33.287},{"c":33.3,"h":33.3,"l":33.285,"n":15,"o":33.3,"t":"2026-10-21T17:15:00Z","v":2000,"vw":33.295056},{"c":33.3685,"h":33.3685,"l":33.3685,"n":1,"o":33.3685,"t":"2026-10-21T17:30:00Z","v":200,"vw":33.3685},{"c":33.295,"h":33.295,"l":33.295,"n":1,"o":33.295,"t":"2026-10-21T17:45:00Z","v":250,"vw":33.295},{"c":33.3919,"h":33.4078,"l":33.3919,"n":2,"o":33.4078,"t":"2026-10-21T18:15:00Z","v":1500,"vw":33.3972},{"c":33.465,"h":33.465,"l":33.465,"n":4,"o":33.465,"t":"2026-10-21T18:45:00Z","v":116,"vw":33.465},{"c":33.33,"h":33.34,"l":33.32,"n":32,"o":33.33,"t":"2026-10-21T19:00:00Z","v":5436,"vw":33.329528},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-21T19:45:00Z","v":3500,"vw":33.35}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":42.619622829604836,"iv":0.7444727363186632,"gamma":0.033090410548686215,"theta":-0.028423002922182163,"vega":0.02209542944489706,"rho":0.0035387435005616074,"breakevenPct":29.338433016397914},{"delta":0.2,"premium":0.315146717953004,"strike":36.22720076929506,"iv":0.3126131626368455,"gamma":0.09744177034753407,"theta":-0.01480394689079664,"vega":0.026531218578890316,"rho":0.0048340964598721425,"breakevenPct":9.60972412533238},{"delta":0.25,"premium":0.5,"strike":36.58844229525002,"iv":0.3966047016410281,"gamma":0.09268358913209335,"theta":-0.020393043365155742,"vega":0.029742518242583775,"rho":0.006048912199462165,"breakevenPct":11.247749741290924},{"delta":0.3,"premium":0.5,"strike":35.09607744208117,"iv":0.2916059410842746,"gamma":0.12718894030056635,"theta":-0.017366325079702087,"vega":0.032907893232630325,"rho":0.0072888688416512205,"breakevenPct":6.771362450976243},{"delta":0.35,"premium":0.5789013761593046,"strike":34.60549311920348,"iv":0.27184869240319426,"gamma":0.14356907690571247,"theta":-0.01726162484047651,"vega":0.03456674637020042,"rho":0.008558708320644646,"breakevenPct":5.5365087177109515},{"delta":0.4,"premium":0.6632318941542178,"strike":34.18384052922891,"iv":0.2579568453257609,"gamma":0.15870203170674835,"theta":-0.017357986372178103,"vega":0.03612193692020013,"rho":0.009830604014210728,"breakevenPct":4.52470236717538},{"delta":0.45,"premium":0.770541494997057,"strike":33.83402001177163,"iv":0.24962607416127133,"gamma":0.16666103590347264,"theta":-0.01733360800470865,"vega":0.03675020600353149,"rho":0.01107918162616722,"breakevenPct":3.797284549347274},{"delta":0.5,"premium":0.8956150676868746,"strike":33.53972925250147,"iv":0.24559429075927017,"gamma":0.16907422012948792,"theta":-0.017215891701000588,"vega":0.03666191877575044,"rho":0.012309733203404243,"breakevenPct":3.2897131858816753},{"delta":0.55,"premium":1.0206886403766924,"strike":33.24543849323131,"iv":0.24156250735726897,"gamma":0.17148740435550322,"theta":-0.017098175397292525,"vega":0.036573631547969394,"rho":0.013540284780641267,"breakevenPct":2.7821418224160754},{"delta":0.6,"premium":1.1607987220447282,"strike":32.94696485623003,"iv":0.23865610223642172,"gamma":0.17159603833865814,"theta":-0.01690453674121406,"vega":0.03615527156549521,"rho":0.014765223036183757,"breakevenPct":2.3071262088832785},{"delta":0.65,"premium":1.376453674121406,"strike":32.627476038338656,"iv":0.24140370607028755,"gamma":0.16012638977635782,"theta":-0.016329456869009586,"vega":0.034078594249201274,"rho":0.01596195942248987,"breakevenPct":1.995673820916485},{"delta":0.7,"premium":1.592108626198083,"strike":32.30798722044729,"iv":0.24415130990415335,"gamma":0.1486567412140575,"theta":-0.01575437699680511,"vega":0.03200191693290735,"rho":0.017158695808795983,"breakevenPct":1.684221432949692},{"delta":0.75,"premium":1.8138655462184876,"strike":31.983193277310924,"iv":0.24707563025210083,"gamma":0.13683361344537814,"theta":-0.015154621848739495,"vega":0.029855462184873945,"rho":0.018351760673070844,"breakevenPct":1.3751591954353495},{"delta":0.8,"premium":2.199019607843138,"strike":31.516339869281044,"iv":0.25473202614379087,"gamma":0.11554509803921564,"theta":-0.013894117647058822,"vega":0.025840522875816986,"rho":0.019446510336286613,"breakevenPct":1.130099875592202},{"delta":0.85,"premium":2.5841736694677873,"strike":31.049486461251167,"iv":0.26238842203548085,"gamma":0.0942565826330532,"theta":-0.012633613445378151,"vega":0.021825583566760034,"rho":0.020541259999502376,"breakevenPct":0.8850405557490553},{"delta":0.9,"premium":3.4567606853235566,"strike":30.062804861607262,"iv":0.28280953679146864,"gamma":0.06542637482754125,"theta":-0.008985529576146399,"vega":0.015900355435819784,"rho":0.02130709579081807,"breakevenPct":0.5428108766739352}],"put":[{"delta":0.15,"premium":0.5473268768369538,"strike":27.89307507347815,"iv":0.6805911939431621,"gamma":0.03620832905071514,"theta":-0.024775658105244812,"vega":0.022090826508265344,"rho":-0.00461450084455685,"breakevenPct":17.97571524706737},{"delta":0.2,"premium":0.4323424718736978,"strike":30.630371750014884,"iv":0.3930531488818725,"gamma":0.07887925031168713,"theta":-0.016629189767433744,"vega":0.026510034928024187,"rho":-0.006014691520662599,"breakevenPct":9.420223770220746},{"delta":0.25,"premium":0.6647991373461648,"strike":30.795982746923297,"iv":0.4563127802173026,"gamma":0.07642877486671447,"theta":-0.0214707245599337,"vega":0.02973357051199427,"rho":-0.007545079411142698,"breakevenPct":9.620729096071424},{"delta":0.3,"premium":0.7127617808873661,"strike":31.755235617747324,"iv":0.37889495858636385,"gamma":0.09843104366544593,"theta":-0.01954824562456979,"vega":0.032786224362780086,"rho":-0.009007862559433028,"breakevenPct":6.887290297553119},{"delta":0.35,"premium":0.7785006371503692,"strike":32.356670914335794,"iv":0.3345032693333649,"gamma":0.11757436001235588,"theta":-0.018097351609757516,"vega":0.03478758923472297,"rho":-0.010475117576317807,"breakevenPct":5.280454856576386},{"delta":0.4,"premium":0.8503291418755107,"strike":32.835527612503405,"iv":0.3014254375028208,"gamma":0.13573827677207434,"theta":-0.0168080098013206,"vega":0.03642881100906319,"rho":-0.011943904534124724,"breakevenPct":4.059563177134331},{"delta":0.45,"premium":1.0000089020485328,"strike":33.22728891281552,"iv":0.2918224852978899,"gamma":0.14170949442375055,"theta":-0.016486723957502687,"vega":0.0369942198588641,"rho":-0.013414443029344079,"breakevenPct":3.3334332852399853},{"delta":0.5,"premium":1.1904171000554624,"strike":33.573485636464476,"iv":0.2945005832827063,"gamma":0.14130201484321717,"theta":-0.016671883474750588,"vega":0.0369968095278318,"rho":-0.014885897853814722,"breakevenPct":2.866141540409565},{"delta":0.55,"premium":1.3808252980623923,"strike":33.91968236011344,"iv":0.2971786812675226,"gamma":0.14089453526268375,"theta":-0.016857042991998486,"vega":0.036999399196799496,"rho":-0.016357352678285367,"breakevenPct":2.398849795579144},{"delta":0.6,"premium":1.573586810228802,"strike":34.258411843876175,"iv":0.2912880215343203,"gamma":0.13893943472409154,"theta":-0.0157371467025572,"vega":0.03575962314939435,"rho":-0.017843361818500367,"breakevenPct":1.961015058678595},{"delta":0.65,"premium":1.7670592193808883,"strike":34.594885598923284,"iv":0.28280888290713324,"gamma":0.13651682368775236,"theta":-0.01422301480484522,"vega":0.03414454912516823,"rho":-0.019333767574929814,"breakevenPct":1.5320787929235262},{"delta":0.7,"premium":1.9605316285329741,"strike":34.93135935397039,"iv":0.27432974427994616,"gamma":0.1340942126514132,"theta":-0.012708882907133245,"vega":0.03252947510094213,"rho":-0.020824173331359257,"breakevenPct":1.1031425271684587},{"delta":0.75,"premium":2.3360798362333672,"strike":35.40736949846469,"iv":0.278506857727738,"gamma":0.12044196519959059,"theta":-0.011218628454452406,"vega":0.02955209825997953,"rho":-0.022434506620069586,"breakevenPct":0.8018043282221821},{"delta":0.8,"premium":2.7582906857727747,"strike":35.91914022517912,"iv":0.2859275332650973,"gamma":0.1039117707267144,"theta":-0.00973449334698055,"vega":0.026225588536335716,"rho":-0.024075575105495114,"breakevenPct":0.5331671413726313},{"delta":0.85,"premium":4.2529411764705864,"strike":37.45294117647059,"iv":0.3675235294117646,"gamma":0.06804352941176474,"theta":-0.010352941176470587,"vega":0.021875294117647062,"rho":-0.02653941578411307,"breakevenPct":0.41573431397838156},{"delta":0.9,"premium":10.03809523809524,"strike":43.23809523809524,"iv":0.6624714285714287,"gamma":0.028180952380952376,"theta":-0.014519047619047619,"vega":0.01648095238095238,"rho":-0.03247013717957931,"breakevenPct":0.41573431397838156}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":42.619622829604836,"iv":0.7444727363186632,"gamma":0.033090410548686215,"theta":-0.028423002922182163,"vega":0.02209542944489706,"rho":0.0035387435005616074,"breakevenPct":29.338433016397914},{"delta":0.2,"premium":0.315146717953004,"strike":36.22720076929506,"iv":0.3126131626368455,"gamma":0.09744177034753407,"theta":-0.01480394689079664,"vega":0.026531218578890316,"rho":0.0048340964598721425,"breakevenPct":9.60972412533238},{"delta":0.25,"premium":0.5,"strike":36.58844229525002,"iv":0.3966047016410281,"gamma":0.09268358913209335,"theta":-0.020393043365155742,"vega":0.029742518242583775,"rho":0.006048912199462165,"breakevenPct":11.247749741290924},{"delta":0.3,"premium":0.5,"strike":35.09607744208117,"iv":0.2916059410842746,"gamma":0.12718894030056635,"theta":-0.017366325079702087,"vega":0.032907893232630325,"rho":0.0072888688416512205,"breakevenPct":6.771362450976243},{"delta":0.35,"premium":0.5789013761593046,"strike":34.60549311920348,"iv":0.27184869240319426,"gamma":0.14356907690571247,"theta":-0.01726162484047651,"vega":0.03456674637020042,"rho":0.008558708320644646,"breakevenPct":5.5365087177109515},{"delta":0.4,"premium":0.6632318941542178,"strike":34.18384052922891,"iv":0.2579568453257609,"gamma":0.15870203170674835,"theta":-0.017357986372178103,"vega":0.03612193692020013,"rho":0.009830604014210728,"breakevenPct":4.52470236717538},{"delta":0.45,"premium":0.770541494997057,"strike":33.83402001177163,"iv":0.24962607416127133,"gamma":0.16666103590347264,"theta":-0.01733360800470865,"vega":0.03675020600353149,"rho":0.01107918162616722,"breakevenPct":3.797284549347274},{"delta":0.5,"premium":0.8956150676868746,"strike":33.53972925250147,"iv":0.24559429075927017,"gamma":0.16907422012948792,"theta":-0.017215891701000588,"vega":0.03666191877575044,"rho":0.012309733203404243,"breakevenPct":3.2897131858816753},{"delta":0.55,"premium":1.0206886403766924,"strike":33.24543849323131,"iv":0.24156250735726897,"gamma":0.17148740435550322,"theta":-0.017098175397292525,"vega":0.036573631547969394,"rho":0.013540284780641267,"breakevenPct":2.7821418224160754},{"delta":0.6,"premium":1.1607987220447282,"strike":32.94696485623003,"iv":0.23865610223642172,"gamma":0.17159603833865814,"theta":-0.01690453674121406,"vega":0.03615527156549521,"rho":0.014765223036183757,"breakevenPct":2.3071262088832785},{"delta":0.65,"premium":1.376453674121406,"strike":32.627476038338656,"iv":0.24140370607028755,"gamma":0.16012638977635782,"theta":-0.016329456869009586,"vega":0.034078594249201274,"rho":0.01596195942248987,"breakevenPct":1.995673820916485},{"delta":0.7,"premium":1.592108626198083,"strike":32.30798722044729,"iv":0.24415130990415335,"gamma":0.1486567412140575,"theta":-0.01575437699680511,"vega":0.03200191693290735,"rho":0.017158695808795983,"breakevenPct":1.684221432949692},{"delta":0.75,"premium":1.8138655462184876,"strike":31.983193277310924,"iv":0.24707563025210083,"gamma":0.13683361344537814,"theta":-0.015154621848739495,"vega":0.029855462184873945,"rho":0.018351760673070844,"breakevenPct":1.3751591954353495},{"delta":0.8,"premium":2.199019607843138,"strike":31.516339869281044,"iv":0.25473202614379087,"gamma":0.11554509803921564,"theta":-0.013894117647058822,"vega":0.025840522875816986,"rho":0.019446510336286613,"breakevenPct":1.130099875592202},{"delta":0.85,"premium":2.5841736694677873,"strike":31.049486461251167,"iv":0.26238842203548085,"gamma":0.0942565826330532,"theta":-0.012633613445378151,"vega":0.021825583566760034,"rho":0.020541259999502376,"breakevenPct":0.8850405557490553},{"delta":0.9,"premium":3.4567606853235566,"strike":30.062804861607262,"iv":0.28280953679146864,"gamma":0.06542637482754125,"theta":-0.008985529576146399,"vega":0.015900355435819784,"rho":0.02130709579081807,"breakevenPct":0.5428108766739352}],"put":[{"delta":0.15,"premium":0.5473268768369538,"strike":27.89307507347815,"iv":0.6805911939431621,"gamma":0.03620832905071514,"theta":-0.024775658105244812,"vega":0.022090826508265344,"rho":-0.00461450084455685,"breakevenPct":17.97571524706737},{"delta":0.2,"premium":0.4323424718736978,"strike":30.630371750014884,"iv":0.3930531488818725,"gamma":0.07887925031168713,"theta":-0.016629189767433744,"vega":0.026510034928024187,"rho":-0.006014691520662599,"breakevenPct":9.420223770220746},{"delta":0.25,"premium":0.6647991373461648,"strike":30.795982746923297,"iv":0.4563127802173026,"gamma":0.07642877486671447,"theta":-0.0214707245599337,"vega":0.02973357051199427,"rho":-0.007545079411142698,"breakevenPct":9.620729096071424},{"delta":0.3,"premium":0.7127617808873661,"strike":31.755235617747324,"iv":0.37889495858636385,"gamma":0.09843104366544593,"theta":-0.01954824562456979,"vega":0.032786224362780086,"rho":-0.009007862559433028,"breakevenPct":6.887290297553119},{"delta":0.35,"premium":0.7785006371503692,"strike":32.356670914335794,"iv":0.3345032693333649,"gamma":0.11757436001235588,"theta":-0.018097351609757516,"vega":0.03478758923472297,"rho":-0.010475117576317807,"breakevenPct":5.280454856576386},{"delta":0.4,"premium":0.8503291418755107,"strike":32.835527612503405,"iv":0.3014254375028208,"gamma":0.13573827677207434,"theta":-0.0168080098013206,"vega":0.03642881100906319,"rho":-0.011943904534124724,"breakevenPct":4.059563177134331},{"delta":0.45,"premium":1.0000089020485328,"strike":33.22728891281552,"iv":0.2918224852978899,"gamma":0.14170949442375055,"theta":-0.016486723957502687,"vega":0.0369942198588641,"rho":-0.013414443029344079,"breakevenPct":3.3334332852399853},{"delta":0.5,"premium":1.1904171000554624,"strike":33.573485636464476,"iv":0.2945005832827063,"gamma":0.14130201484321717,"theta":-0.016671883474750588,"vega":0.0369968095278318,"rho":-0.014885897853814722,"breakevenPct":2.866141540409565},{"delta":0.55,"premium":1.3808252980623923,"strike":33.91968236011344,"iv":0.2971786812675226,"gamma":0.14089453526268375,"theta":-0.016857042991998486,"vega":0.036999399196799496,"rho":-0.016357352678285367,"breakevenPct":2.398849795579144},{"delta":0.6,"premium":1.573586810228802,"strike":34.258411843876175,"iv":0.2912880215343203,"gamma":0.13893943472409154,"theta":-0.0157371467025572,"vega":0.03575962314939435,"rho":-0.017843361818500367,"breakevenPct":1.961015058678595},{"delta":0.65,"premium":1.7670592193808883,"strike":34.594885598923284,"iv":0.28280888290713324,"gamma":0.13651682368775236,"theta":-0.01422301480484522,"vega":0.03414454912516823,"rho":-0.019333767574929814,"breakevenPct":1.5320787929235262},{"delta":0.7,"premium":1.9605316285329741,"strike":34.93135935397039,"iv":0.27432974427994616,"gamma":0.1340942126514132,"theta":-0.012708882907133245,"vega":0.03252947510094213,"rho":-0.020824173331359257,"breakevenPct":1.1031425271684587},{"delta":0.75,"premium":2.3360798362333672,"strike":35.40736949846469,"iv":0.278506857727738,"gamma":0.12044196519959059,"theta":-0.011218628454452406,"vega":0.02955209825997953,"rho":-0.022434506620069586,"breakevenPct":0.8018043282221821},{"delta":0.8,"premium":2.7582906857727747,"strike":35.91914022517912,"iv":0.2859275332650973,"gamma":0.1039117707267144,"theta":-0.00973449334698055,"vega":0.026225588536335716,"rho":-0.024075575105495114,"breakevenPct":0.5331671413726313},{"delta":0.85,"premium":4.2529411764705864,"strike":37.45294117647059,"iv":0.3675235294117646,"gamma":0.06804352941176474,"theta":-0.010352941176470587,"vega":0.021875294117647062,"rho":-0.02653941578411307,"breakevenPct":0.41573431397838156},{"delta":0.9,"premium":10.03809523809524,"strike":43.23809523809524,"iv":0.6624714285714287,"gamma":0.028180952380952376,"theta":-0.014519047619047619,"vega":0.01648095238095238,"rho":-0.03247013717957931,"breakevenPct":0.41573431397838156}]}},"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"}}